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 | -4.25 | -5.18419126616 | 81.98 | 82 | 77.67 | 105 | 79.53130641 | DE |
| 4 | -5.57 | -6.68667466987 | 83.3 | 83.3 | 76.22 | 290 | 80.56285403 | DE |
| 12 | -14.95 | -16.1307725507 | 92.68 | 97.35 | 76.22 | 508 | 88.86638062 | DE |
| 26 | -3.77 | -4.62576687117 | 81.5 | 97.35 | 72.6 | 453 | 85.35664622 | DE |
| 52 | -10.88 | -12.2785238686 | 88.61 | 99.5 | 72.6 | 376 | 86.56172765 | DE |
| 156 | -24.15 | -23.7043580683 | 101.88 | 104.96 | 64.16 | 391 | 85.47412047 | DE |
| 260 | -76.55 | -49.6175784288 | 154.28 | 182 | 64.16 | 385 | 102.73833139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 77.73 | -2.27 | -2.84 | 80 | 80.98 | 77.67 | 153 |
| 1721838600 | 80 | -1.03 | -1.27 | 81.03 | 81.99 | 79 | 122 |
| 1721752200 | 81.03 | 0.03 | 0.04 | 81 | 82 | 80.01 | 133 |
| 1721665800 | 81 | 0 | 0.00 | 81.98 | 81.98 | 81 | 13 |
| 1721406600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1721320200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 1 |
| 1721233800 | 81 | 2.01 | 2.54 | 78.99 | 81 | 77.37 | 230 |
| 1721147400 | 78.99 | -0.21 | -0.27 | 79.2 | 79.2 | 78.98 | 68 |
| 1721061000 | 79.2 | -0.3 | -0.38 | 80.49 | 80.49 | 79.18 | 288 |
| 1720801800 | 79.5 | 1.99 | 2.57 | 77.51 | 79.5 | 77.05 | 354 |
| 1720715400 | 77.51 | -1.48 | -1.87 | 76.23 | 78 | 76.23 | 287 |
| 1720629000 | 78.99 | 0.99 | 1.27 | 78 | 78.99 | 76.22 | 178 |
| 1720542600 | 78 | -1.02 | -1.29 | 80.01 | 80.02 | 78 | 775 |
| 1720456200 | 79.02 | -2.98 | -3.63 | 82 | 82 | 79.02 | 93 |
| 1720197000 | 82 | -0.34 | -0.41 | 81.51 | 82.97 | 81.5 | 700 |
| 1720110600 | 82.34 | 0.64 | 0.78 | 81.51 | 82.6 | 81.4 | 762 |
| 1720024200 | 81.7 | -0.61 | -0.74 | 82.31 | 82.61 | 81.5 | 608 |
| 1719937800 | 82.31 | -0.68 | -0.82 | 82.99 | 82.99 | 82 | 555 |
| 1719851400 | 82.99 | -0.31 | -0.37 | 83.3 | 83.3 | 82.01 | 194 |
| 1719592200 | 83.3 | 0 | 0.00 | 83.3 | 83.3 | 83.3 | 1 |
| 1719505800 | 83.3 | 1 | 1.22 | 82.3 | 83.3 | 82.02 | 225 |
| 1719419400 | 82.3 | -0.69 | -0.83 | 82.99 | 83 | 82.3 | 794 |
| 1719333000 | 82.99 | -1.51 | -1.79 | 84.5 | 84.5 | 82.5 | 573 |
| 1719246600 | 84.5 | 2 | 2.42 | 82.01 | 84.5 | 82.01 | 359 |
| 1718987400 | 82.5 | -0.7 | -0.84 | 83.2 | 83.2 | 81.99 | 248 |
| 1718901000 | 83.2 | -0.8 | -0.95 | 84 | 84 | 81.49 | 905 |
| 1718814600 | 84 | -1.5 | -1.75 | 85.5 | 86 | 84 | 1033 |
| 1718728200 | 85.5 | -4.9 | -5.42 | 90.4 | 90.4 | 84.72 | 818 |
| 1718641800 | 90.4 | -1.99 | -2.15 | 89.5 | 90.4 | 88.5 | 844 |
| 1718382600 | 92.39 | -1.11 | -1.19 | 93.49 | 93.49 | 92 | 584 |
| 1718296200 | 93.5 | 0.21 | 0.23 | 93.29 | 93.5 | 92.31 | 860 |
| 1718209800 | 93.29 | -0.3 | -0.32 | 93.59 | 93.8 | 92.7 | 2090 |
| 1718123400 | 93.59 | 0.96 | 1.04 | 94.79 | 94.79 | 92.61 | 543 |
| 1718037000 | 92.63 | 0 | 0.00 | 92.63 | 92.63 | 92.63 | 0 |
| 1717777800 | 92.63 | -0.86 | -0.92 | 93.49 | 93.99 | 92.51 | 302 |
| 1717691400 | 93.49 | -0.71 | -0.75 | 94.19 | 94.2 | 93.2 | 470 |
| 1717605000 | 94.2 | -0.28 | -0.30 | 94.46 | 95 | 92.53 | 924 |
| 1717518600 | 94.48 | 0.98 | 1.05 | 93 | 94.48 | 92.5 | 1073 |
| 1717432200 | 93.5 | 1.39 | 1.51 | 92.1 | 93.5 | 92.1 | 585 |
| 1717173000 | 92.11 | -1.89 | -2.01 | 94 | 94 | 92.04 | 569 |
| 1717086600 | 94 | 1.01 | 1.09 | 93.01 | 94 | 92.03 | 363 |
| 1717000200 | 92.99 | 0.35 | 0.38 | 92.64 | 92.99 | 91.61 | 681 |
| 1716913800 | 92.64 | 0.03 | 0.03 | 92.64 | 93.6 | 92.6 | 437 |
| 1716827400 | 92.61 | 1.3 | 1.42 | 91.31 | 94.3 | 91.31 | 691 |
| 1716568200 | 91.31 | -0.01 | -0.01 | 91.32 | 92.95 | 90.43 | 271 |
| 1716481800 | 91.32 | 0.51 | 0.56 | 91.45 | 91.8 | 91.02 | 668 |
| 1716395400 | 90.81 | 0.21 | 0.23 | 91 | 91.48 | 90.6 | 777 |
| 1716309000 | 90.6 | 0 | 0.00 | 90.6 | 91 | 90.6 | 372 |
| 1716222600 | 90.6 | -0.9 | -0.98 | 91 | 91 | 90.5 | 485 |
| 1715963400 | 91.5 | 0.81 | 0.89 | 90.5 | 91.5 | 89.81 | 880 |
| 1715877000 | 90.69 | -0.11 | -0.12 | 90.8 | 90.8 | 89.8 | 934 |
| 1715790600 | 90.8 | -4.7 | -4.92 | 91.26 | 91.28 | 90.6 | 406 |
| 1715704200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715617800 | 95.5 | -0.5 | -0.52 | 96.1 | 96.1 | 95.5 | 688 |
| 1715358600 | 96 | -0.39 | -0.40 | 96.39 | 96.39 | 94.5 | 148 |
| 1715272200 | 96.39 | 1.68 | 1.77 | 95.69 | 96.39 | 95.69 | 28 |
| 1715185800 | 94.71 | -0.99 | -1.03 | 96.64 | 96.64 | 94.71 | 22 |
| 1715099400 | 95.7 | 2 | 2.13 | 94.13 | 95.7 | 94.13 | 407 |
| 1715013000 | 93.7 | 0.7 | 0.75 | 93.01 | 94 | 92 | 339 |
| 1714753800 | 93 | 1 | 1.09 | 92.68 | 97.35 | 92 | 1047 |
| 1714667400 | 92 | 0.1 | 0.11 | 91.39 | 92.89 | 90.9 | 808 |
| 1714494600 | 91.9 | 1.9 | 2.11 | 90 | 91.9 | 90 | 1206 |
| 1714408200 | 90 | 1 | 1.12 | 89 | 91.1 | 89 | 587 |
| 1714149000 | 89 | 1.79 | 2.05 | 87.21 | 89 | 87 | 976 |
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
