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 | 1.25 | 2.00803212851 | 62.25 | 63.95 | 60 | 109476 | 61.98109354 | DE |
| 4 | -1.5 | -2.30769230769 | 65 | 67.8 | 60 | 68333 | 64.13916189 | DE |
| 12 | 2.3 | 3.75816993464 | 61.2 | 67.8 | 57.95 | 60111 | 63.80840172 | DE |
| 26 | 21.52 | 51.2625059552 | 41.98 | 67.8 | 41.76 | 49411 | 59.28600154 | DE |
| 52 | 14.8 | 30.3901437372 | 48.7 | 67.8 | 40.02 | 53494 | 52.67082706 | DE |
| 156 | 28.8 | 82.9971181556 | 34.7 | 67.8 | 32.6 | 55203 | 48.09501249 | DE |
| 260 | 39.6 | 165.690376569 | 23.9 | 67.8 | 15.82 | 57208 | 38.47088111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 62.7 | -0.6 | -0.95 | 63.05 | 63.2 | 62.2 | 51441 |
| 1713976200 | 63.3 | 0.45 | 0.72 | 63 | 63.7 | 62.75 | 50090 |
| 1713889800 | 62.85 | 0.85 | 1.37 | 62.05 | 63.15 | 62.05 | 77162 |
| 1713803400 | 62 | 0.6 | 0.98 | 62 | 62.45 | 61.75 | 73582 |
| 1713544200 | 61.4 | -5.2 | -7.81 | 62.25 | 63.45 | 60 | 295104 |
| 1713457800 | 66.599999 | 0.5 | 0.76 | 66.349999 | 66.7 | 65.349999 | 40569 |
| 1713371400 | 66.099999 | 0.4 | 0.61 | 65.7 | 66.7 | 65.7 | 71226 |
| 1713285000 | 65.7 | -0.55 | -0.83 | 65.4 | 65.7 | 64.9 | 70048 |
| 1713198600 | 66.25 | 0.55 | 0.84 | 66.25 | 66.95 | 65.599999 | 70075 |
| 1712939400 | 65.7 | -0.5 | -0.76 | 66.45 | 66.849999 | 65.55 | 53222 |
| 1712853000 | 66.2 | -0.3 | -0.45 | 66.4 | 66.7 | 65.7 | 33135 |
| 1712766600 | 66.5 | -0.35 | -0.52 | 67.2 | 67.25 | 66.15 | 48690 |
| 1712680200 | 66.849999 | 0.6 | 0.91 | 67.3 | 67.8 | 66.65 | 46100 |
| 1712593800 | 66.25 | 0.45 | 0.68 | 65.95 | 66.4 | 65.9 | 34452 |
| 1712334600 | 65.8 | -0.05 | -0.08 | 65.099999 | 66 | 65 | 23465 |
| 1712248200 | 65.849999 | -0.05 | -0.08 | 65.95 | 66.25 | 65.599999 | 31021 |
| 1712161800 | 65.9 | 1.4 | 2.17 | 64.7 | 66.05 | 64.349999 | 50382 |
| 1712075400 | 64.5 | -0.85 | -1.30 | 65 | 65.9 | 64.5 | 110238 |
| 1711647000 | 65.349999 | 0.05 | 0.08 | 65.3 | 65.8 | 65.25 | 57649 |
| 1711560600 | 65.3 | -0.4 | -0.61 | 65.849999 | 66.8 | 64.9 | 50490 |
| 1711474200 | 65.7 | 1 | 1.55 | 64.7 | 65.75 | 64.7 | 48446 |
| 1711387800 | 64.7 | 0.5 | 0.78 | 64.05 | 65 | 64 | 39481 |
| 1711128600 | 64.2 | -0.3 | -0.47 | 64.45 | 65.15 | 64.2 | 45735 |
| 1711042200 | 64.5 | 0.85 | 1.34 | 64.5 | 64.95 | 64.05 | 37964 |
| 1710955800 | 63.65 | -1.45 | -2.23 | 64.75 | 65 | 63.65 | 46825 |
| 1710869400 | 65.099999 | 0.9 | 1.40 | 64.4 | 65.099999 | 64.15 | 52508 |
| 1710783000 | 64.2 | 0.05 | 0.08 | 64.15 | 65.05 | 63.9 | 58056 |
| 1710523800 | 64.15 | -0.2 | -0.31 | 64.65 | 65.2 | 64.15 | 340097 |
| 1710437400 | 64.349999 | 0.45 | 0.70 | 63.9 | 64.8 | 63.9 | 57103 |
| 1710351000 | 63.9 | -0.05 | -0.08 | 64.15 | 64.3 | 63.4 | 37248 |
| 1710264600 | 63.95 | 0.85 | 1.35 | 63 | 64 | 62.7 | 68870 |
| 1710178200 | 63.1 | -1.5 | -2.32 | 64.349999 | 64.75 | 63.1 | 68127 |
| 1709919000 | 64.599999 | -0.2 | -0.31 | 65.099999 | 65.4 | 64.599999 | 31897 |
| 1709832600 | 64.8 | 0.4 | 0.62 | 64.3 | 65.349999 | 64.3 | 81140 |
| 1709746200 | 64.4 | -0.55 | -0.85 | 65.099999 | 65.7 | 64.2 | 48464 |
| 1709659800 | 64.95 | 0.35 | 0.54 | 64.4 | 64.95 | 64.15 | 43251 |
| 1709573400 | 64.599999 | 0.2 | 0.31 | 64.4 | 64.95 | 64.4 | 49017 |
| 1709314200 | 64.4 | -0.05 | -0.08 | 64.55 | 64.95 | 64.15 | 31194 |
| 1709227800 | 64.45 | 0.7 | 1.10 | 63.5 | 64.45 | 63.5 | 60678 |
| 1709141400 | 63.75 | -1.05 | -1.62 | 64.9 | 65.15 | 63.75 | 41377 |
| 1709055000 | 64.8 | 0.5 | 0.78 | 64.2 | 65.2 | 64.05 | 69946 |
| 1708968600 | 64.3 | 1.6 | 2.55 | 63.6 | 64.8 | 63.55 | 73611 |
| 1708709400 | 62.7 | 0.05 | 0.08 | 62.6 | 63.2 | 61.9 | 73858 |
| 1708623000 | 62.65 | 2.45 | 4.07 | 60 | 63.3 | 57.95 | 128181 |
| 1708536600 | 60.2 | -0.45 | -0.74 | 61.25 | 61.25 | 60 | 44704 |
| 1708450200 | 60.65 | -1 | -1.62 | 61.1 | 61.7 | 60.5 | 35947 |
| 1708363800 | 61.65 | -1.3 | -2.07 | 62.3 | 62.45 | 60.95 | 55477 |
| 1708104600 | 62.95 | 0.05 | 0.08 | 63 | 63.8 | 62.4 | 21625 |
| 1708018200 | 62.9 | 1 | 1.62 | 62.35 | 62.9 | 62 | 34810 |
| 1707931800 | 61.9 | 0.7 | 1.14 | 61.55 | 62.4 | 61.15 | 35770 |
| 1707845400 | 61.2 | -1.15 | -1.84 | 62.3 | 62.35 | 60.9 | 42189 |
| 1707759000 | 62.35 | 0.3 | 0.48 | 62.05 | 62.55 | 62.05 | 27652 |
| 1707499800 | 62.05 | -0.05 | -0.08 | 62.3 | 62.3 | 61.4 | 30410 |
| 1707413400 | 62.1 | 0.3 | 0.49 | 61.7 | 62.7 | 61.65 | 31443 |
| 1707327000 | 61.8 | -0.6 | -0.96 | 62.5 | 62.7 | 61.65 | 25962 |
| 1707240600 | 62.4 | 0.9 | 1.46 | 61.9 | 62.45 | 61.85 | 41039 |
| 1707154200 | 61.5 | 0.1 | 0.16 | 61.2 | 61.75 | 61 | 30435 |
| 1706895000 | 61.4 | 0.75 | 1.24 | 61.2 | 61.6 | 60.9 | 57753 |
| 1706808600 | 60.65 | -0.2 | -0.33 | 60.4 | 61.15 | 60.2 | 37512 |
| 1706722200 | 60.85 | -0.65 | -1.06 | 61.4 | 61.6 | 60.85 | 52581 |
| 1706635800 | 61.5 | 0.95 | 1.57 | 60.7 | 61.5 | 60.55 | 46571 |
| 1706549400 | 60.55 | -0.5 | -0.82 | 61 | 61 | 60.25 | 37463 |
| 1706290200 | 61.05 | 0 | 0.00 | 61.55 | 61.55 | 60.7 | 37955 |
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
