We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59 | 59 | 59 | 21029 | 59 | DE |
| 4 | -1.5 | -2.47933884298 | 60.5 | 60.5 | 57.5 | 21276 | 58.81153521 | DE |
| 12 | -4.5 | -7.08661417323 | 63.5 | 64 | 57.5 | 18987 | 60.17346244 | DE |
| 26 | 2.5 | 4.42477876106 | 56.5 | 66 | 56.5 | 18761 | 60.68110127 | DE |
| 52 | 8.5 | 16.8316831683 | 50.5 | 66 | 44.5 | 18102 | 58.3318253 | DE |
| 156 | 4.5 | 8.25688073394 | 54.5 | 66.5 | 36.5 | 18589 | 55.69795653 | DE |
| 260 | -5.5 | -8.52713178295 | 64.5 | 79.5 | 23.265 | 21719 | 57.16142287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713976200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 5695 |
| 1713889800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 36362 |
| 1713803400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713544200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1713457800 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 58 | 55096 |
| 1713371400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2000 |
| 1713285000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 12547 |
| 1713198600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2900 |
| 1712939400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1614 |
| 1712853000 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.5 | 21892 |
| 1712766600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25994 |
| 1712680200 | 58.5 | 0.5 | 0.86 | 57.5 | 58.5 | 57.5 | 21448 |
| 1712593800 | 58 | 0 | 0.00 | 57.5 | 58 | 57.5 | 26402 |
| 1712334600 | 58 | -1 | -1.69 | 59 | 59 | 58 | 17506 |
| 1712248200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1712161800 | 59 | 0.5 | 0.85 | 58.5 | 59.5 | 58.5 | 50438 |
| 1712075400 | 58.5 | -2 | -3.31 | 60.5 | 60.5 | 58.5 | 17968 |
| 1711647000 | 60.5 | 1 | 1.68 | 59.5 | 60.5 | 59.5 | 101044 |
| 1711560600 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.5 | 53168 |
| 1711474200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 41000 |
| 1711387800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25000 |
| 1711128600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 12443 |
| 1711042200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1710955800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 1229 |
| 1710869400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 2327 |
| 1710783000 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 16979 |
| 1710523800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 4506 |
| 1710437400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 17 |
| 1710351000 | 58.5 | -1.5 | -2.50 | 60 | 60 | 58.5 | 65180 |
| 1710264600 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 7265 |
| 1710178200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1709919000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60 | 1618 |
| 1709832600 | 60.5 | -1.5 | -2.42 | 62 | 62 | 60.5 | 4766 |
| 1709746200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 25899 |
| 1709659800 | 62 | 2 | 3.33 | 60 | 62 | 60 | 28083 |
| 1709573400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 18169 |
| 1709314200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 235 |
| 1709227800 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 6200 |
| 1709141400 | 59.5 | -2 | -3.25 | 61.5 | 61.5 | 59 | 20000 |
| 1709055000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 4576 |
| 1708968600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 31772 |
| 1708709400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 12881 |
| 1708623000 | 61.5 | -1.5 | -2.38 | 62 | 62 | 61.5 | 9218 |
| 1708536600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1204 |
| 1708450200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 37686 |
| 1708363800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 2270 |
| 1708104600 | 63 | 0.5 | 0.80 | 63 | 64 | 61.75 | 50275 |
| 1708018200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 4337 |
| 1707931800 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 62.25 | 6820 |
| 1707845400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 62.25 | 8110 |
| 1707759000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 62.25 | 16763 |
| 1707499800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 3040 |
| 1707413400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1707327000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 2109 |
| 1707240600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 4799 |
| 1707154200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 15000 |
| 1706895000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 24472 |
| 1706808600 | 63.5 | 2 | 3.25 | 61.5 | 64 | 61.5 | 86991 |
| 1706722200 | 61.5 | 1 | 1.65 | 60.5 | 64 | 60.5 | 161071 |
| 1706635800 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 7000 |
| 1706549400 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 5616 |
| 1706290200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 18284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
