We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.5 | 5.30303030303 | 66 | 70 | 64.5 | 602256 | 65.30133694 | DE |
4 | 11.5 | 19.8275862069 | 58 | 71 | 58 | 1054514 | 65.55443366 | DE |
12 | 10.5 | 17.7966101695 | 59 | 71 | 47.5 | 1152008 | 58.2468669 | DE |
26 | -8 | -10.3225806452 | 77.5 | 77.5 | 47.5 | 793089 | 61.28964145 | DE |
52 | -20.5 | -22.7777777778 | 90 | 96 | 47.5 | 720793 | 68.3990651 | DE |
156 | -54 | -43.7246963563 | 123.5 | 149.5 | 47.5 | 851829 | 92.13097305 | DE |
260 | 37.25 | 115.503875969 | 32.25 | 149.5 | 25 | 1147104 | 75.20651387 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 69.5 | 5 | 7.75 | 64.5 | 70 | 64.5 | 1675765 |
1714062600 | 64.5 | -1 | -1.53 | 65.5 | 65.5 | 64.5 | 479157 |
1713976200 | 65.5 | 0 | 0.00 | 65 | 66.65 | 64.5 | 1024571 |
1713889800 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 64.75 | 642152 |
1713803400 | 65 | -0.9 | -1.37 | 65.5 | 65.5 | 65 | 516927 |
1713544200 | 65.9 | -0.1 | -0.15 | 66 | 66 | 65.5 | 348475 |
1713457800 | 66 | 1 | 1.54 | 65 | 66 | 65 | 513841 |
1713371400 | 65 | -2 | -2.99 | 67 | 67 | 65 | 1243928 |
1713285000 | 67 | -2.2 | -3.18 | 69.5 | 70.95 | 67 | 1331556 |
1713198600 | 69.2 | -0.8 | -1.14 | 70 | 70.5 | 69 | 1106964 |
1712939400 | 70 | 3 | 4.48 | 68 | 71 | 67 | 2365335 |
1712853000 | 67 | -1.2 | -1.76 | 68.5 | 68.5 | 67 | 626360 |
1712766600 | 68.2 | 2.1 | 3.18 | 65.5 | 70 | 65.3 | 2522405 |
1712680200 | 66.099999 | 4.6 | 7.48 | 61.5 | 66.099999 | 60.95 | 1261961 |
1712593800 | 61.5 | 2 | 3.36 | 59.5 | 61.5 | 59.5 | 960059 |
1712334600 | 59.5 | -2 | -3.25 | 61 | 61.75 | 59.5 | 1302330 |
1712248200 | 61.5 | -0.5 | -0.81 | 61 | 63 | 61 | 935588 |
1712161800 | 62 | 2 | 3.33 | 60 | 62 | 60 | 1023384 |
1712075400 | 60 | 2 | 3.45 | 58 | 60 | 58 | 776257 |
1711647000 | 58 | -1 | -1.69 | 58 | 58 | 58 | 778574 |
1711560600 | 59 | 1 | 1.72 | 58 | 59 | 58 | 1039822 |
1711474200 | 58 | -1 | -1.69 | 58.75 | 58.75 | 57.5 | 1041486 |
1711387800 | 59 | 0.2 | 0.34 | 59 | 59.25 | 58.5 | 570683 |
1711128600 | 58.8 | -0.2 | -0.34 | 59 | 59 | 58.8 | 482005 |
1711042200 | 59 | 1 | 1.72 | 58 | 60 | 58 | 1687221 |
1710955800 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 1066112 |
1710869400 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.5 | 949696 |
1710783000 | 57.5 | 0.5 | 0.88 | 58 | 58.5 | 57.5 | 883994 |
1710523800 | 57 | -1 | -1.72 | 58 | 58 | 56 | 923829 |
1710437400 | 58 | -1 | -1.69 | 59 | 59 | 58 | 506139 |
1710351000 | 59 | -2.2 | -3.59 | 61 | 61 | 58.5 | 1221614 |
1710264600 | 61.2 | -0.3 | -0.49 | 61.5 | 61.5 | 60 | 1903862 |
1710178200 | 61.5 | 4.5 | 7.89 | 57 | 61.5 | 57 | 2798154 |
1709919000 | 57 | 3 | 5.56 | 54.5 | 57 | 54.5 | 2237479 |
1709832600 | 54 | 1 | 1.89 | 53.5 | 54.5 | 53.5 | 3265419 |
1709746200 | 53 | 1.5 | 2.91 | 51.5 | 53.5 | 51.5 | 1496368 |
1709659800 | 51.5 | 1.1 | 2.18 | 51.5 | 51.5 | 51.5 | 720820 |
1709573400 | 50.4 | -0.1 | -0.20 | 50.5 | 52 | 50.4 | 1697564 |
1709314200 | 50.5 | -0.3 | -0.59 | 50.5 | 50.5 | 49.5 | 1320164 |
1709227800 | 50.8 | -1.2 | -2.31 | 52 | 52.1 | 50.5 | 677044 |
1709141400 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.4 | 448828 |
1709055000 | 51.5 | 0.1 | 0.19 | 51 | 51.6 | 51 | 608444 |
1708968600 | 51.4 | -0.3 | -0.58 | 52 | 52.5 | 50.5 | 728149 |
1708709400 | 51.7 | 0.7 | 1.37 | 50 | 52 | 49 | 2173907 |
1708623000 | 51 | -2 | -3.77 | 52.5 | 52.5 | 47.5 | 4535703 |
1708536600 | 53 | -2 | -3.64 | 55 | 55 | 53 | 696309 |
1708450200 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 567499 |
1708363800 | 54.5 | 1 | 1.87 | 55.5 | 55.5 | 54.5 | 653059 |
1708104600 | 53.5 | -0.5 | -0.93 | 55 | 55.5 | 53.5 | 523308 |
1708018200 | 54 | -1.5 | -2.70 | 55.5 | 56 | 54 | 825778 |
1707931800 | 55.5 | -1 | -1.77 | 56.5 | 57 | 55.5 | 287853 |
1707845400 | 56.5 | 0.3 | 0.53 | 57 | 57 | 56.5 | 355581 |
1707759000 | 56.2 | 0.2 | 0.36 | 56.5 | 57.5 | 56.2 | 690972 |
1707499800 | 56 | -1 | -1.75 | 57 | 57 | 56 | 434042 |
1707413400 | 57 | 2 | 3.64 | 55 | 57 | 55 | 881429 |
1707327000 | 55 | 0.8 | 1.48 | 55.5 | 55.75 | 55 | 697743 |
1707240600 | 54.2 | -1.4 | -2.52 | 55.5 | 56 | 51.5 | 3297783 |
1707154200 | 55.6 | -3.2 | -5.44 | 58.5 | 58.5 | 54.5 | 1401424 |
1706895000 | 58.8 | -0.2 | -0.34 | 59 | 59.5 | 58 | 759352 |
1706808600 | 59 | 1.1 | 1.90 | 57.5 | 59 | 57 | 707884 |
1706722200 | 57.9 | -2 | -3.34 | 60.5 | 61 | 56.5 | 1414562 |
1706635800 | 59.9 | -0.9 | -1.48 | 61 | 61 | 59.9 | 772686 |
1706549400 | 60.8 | 0.3 | 0.50 | 60 | 61 | 60 | 580655 |
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