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 | -1.940001 | -2.31614255014 | 83.76 | 86.61 | 81.38 | 528 | 83.53962136 | DE |
| 4 | -4.640001 | -5.36664469119 | 86.46 | 89.7 | 81.38 | 479 | 84.42861876 | DE |
| 12 | -9.280001 | -10.1866092206 | 91.1 | 93 | 81.05 | 459 | 85.12368775 | DE |
| 26 | -2.210001 | -2.63001428061 | 84.03 | 93 | 71.349999 | 406 | 83.85354963 | DE |
| 52 | 10.919999 | 15.4019732017 | 70.9 | 93 | 64.16 | 562 | 77.19383277 | DE |
| 156 | 11.569999 | 16.4697494662 | 70.25 | 93 | 58 | 547 | 74.55023052 | DE |
| 260 | 11.569999 | 16.4697494662 | 70.25 | 93 | 58 | 547 | 74.55023052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 81.59 | 0.21 | 0.26 | 81.97 | 82.94 | 81.55 | 958 |
| 1734643620 | 81.38 | -2.87 | -3.41 | 83.41 | 83.61 | 81.38 | 226 |
| 1734557220 | 84.25 | 2.14 | 2.61 | 84.319999 | 84.319999 | 84.25 | 2 |
| 1734470820 | 82.11 | -3.97 | -4.61 | 82.79 | 84.14 | 82.11 | 338 |
| 1734384420 | 86.08 | 1.96 | 2.33 | 83.76 | 86.61 | 82.92 | 1117 |
| 1734125220 | 84.12 | 0.12 | 0.14 | 85.04 | 85.23 | 84.12 | 162 |
| 1734038820 | 84 | 0.49 | 0.59 | 82.209999 | 84 | 82.209999 | 823 |
| 1733952420 | 83.51 | 1.42 | 1.73 | 82.84 | 83.51 | 82.84 | 243 |
| 1733866020 | 82.09 | -1.16 | -1.39 | 82.51 | 83.819999 | 81.95 | 592 |
| 1733779620 | 83.25 | -1.06 | -1.26 | 83.97 | 84.54 | 82.87 | 560 |
| 1733520420 | 84.31 | -1.2 | -1.40 | 85.27 | 85.27 | 84.31 | 87 |
| 1733434020 | 85.51 | 0.85 | 1.00 | 86.43 | 86.43 | 85.08 | 59 |
| 1733347620 | 84.66 | 0.06 | 0.07 | 84.41 | 85.79 | 84.34 | 561 |
| 1733261220 | 84.599999 | -0.46 | -0.54 | 86.99 | 86.99 | 84.599999 | 101 |
| 1733174820 | 85.06 | -0.58 | -0.68 | 84.68 | 85.819999 | 84.599999 | 504 |
| 1732915620 | 85.64 | 1.45 | 1.72 | 84.209999 | 85.8 | 84.209999 | 198 |
| 1732829220 | 84.19 | 0.58 | 0.69 | 84.099999 | 84.19 | 84.099999 | 78 |
| 1732742820 | 83.61 | -0.38 | -0.45 | 84.48 | 84.48 | 82.7 | 616 |
| 1732656420 | 83.989999 | -4.62 | -5.21 | 89.32 | 89.32 | 81.97 | 1089 |
| 1732570020 | 88.61 | 3.35 | 3.93 | 86.46 | 89.7 | 85.93 | 1258 |
| 1732310820 | 85.26 | 2.44 | 2.95 | 82.489999 | 85.91 | 82.489999 | 1565 |
| 1732224420 | 82.819999 | 0.99 | 1.21 | 82.67 | 83.04 | 81.61 | 598 |
| 1732138020 | 81.83 | -0.67 | -0.81 | 83.04 | 83.04 | 81.05 | 1222 |
| 1732051620 | 82.5 | -1.78 | -2.11 | 84.48 | 85.2 | 82.48 | 751 |
| 1731965220 | 84.28 | -3.3 | -3.77 | 87.52 | 88.22 | 84.28 | 191 |
| 1731705960 | 87.58 | 0 | 0.00 | 86.67 | 88.2 | 86.52 | 620 |
| 1731619560 | 87.58 | 1.69 | 1.97 | 87.05 | 87.58 | 86.58 | 186 |
| 1731533160 | 85.89 | 0.87 | 1.02 | 84.75 | 86.18 | 84.75 | 181 |
| 1731446820 | 85.02 | 1.31 | 1.56 | 83.53 | 85.02 | 83.53 | 45 |
| 1731360420 | 83.709999 | 0.52 | 0.63 | 83.73 | 84.76 | 83.709999 | 160 |
| 1731101220 | 83.19 | -1.3 | -1.54 | 83.26 | 84.27 | 82.959999 | 414 |
| 1731014760 | 84.489999 | 1.41 | 1.70 | 84.25 | 84.489999 | 83.01 | 92 |
| 1730928360 | 83.08 | -1.76 | -2.07 | 87.61 | 88.92 | 81.599999 | 289 |
| 1730841960 | 84.84 | 0.61 | 0.72 | 84.91 | 85.75 | 83.8 | 187 |
| 1730755560 | 84.23 | 0.4 | 0.48 | 82.98 | 85 | 82.95 | 3948 |
| 1730496360 | 83.83 | 0.85 | 1.02 | 83.79 | 84.48 | 83.31 | 471 |
| 1730409960 | 82.98 | -0.31 | -0.37 | 82.849999 | 83.01 | 82.17 | 61 |
| 1730323560 | 83.29 | 0.68 | 0.82 | 82.19 | 83.64 | 82.05 | 430 |
| 1730237160 | 82.61 | -1.67 | -1.98 | 84.989999 | 85.739999 | 82.61 | 923 |
| 1730150760 | 84.28 | -2.62 | -3.01 | 85.739999 | 86.55 | 84.28 | 204 |
| 1729888020 | 86.9 | 0.06 | 0.07 | 87.44 | 87.44 | 86.6 | 131 |
| 1729801560 | 86.84 | -0.07 | -0.08 | 86.87 | 86.87 | 86.84 | 77 |
| 1729715160 | 86.91 | 0.51 | 0.59 | 86.97 | 87.49 | 86.54 | 327 |
| 1729628760 | 86.4 | 0.12 | 0.14 | 85.53 | 86.4 | 85.37 | 119 |
| 1729542360 | 86.28 | -2.8 | -3.14 | 88.97 | 88.98 | 86.28 | 506 |
| 1729283160 | 89.08 | -1.54 | -1.70 | 89.18 | 89.18 | 88.75 | 53 |
| 1729196760 | 90.62 | -0.63 | -0.69 | 90.62 | 90.62 | 90.62 | 22 |
| 1729110360 | 91.25 | 1.4 | 1.56 | 89.13 | 91.25 | 89.13 | 13 |
| 1729023960 | 89.85 | 2.3 | 2.63 | 88.62 | 90.53 | 88.06 | 83 |
| 1728937620 | 87.55 | -0.96 | -1.08 | 88.69 | 89.53 | 87.55 | 156 |
| 1728678360 | 88.51 | -1.19 | -1.33 | 88.66 | 88.98 | 87.91 | 807 |
| 1728591960 | 89.7 | 0.15 | 0.17 | 89.64 | 89.8 | 88.64 | 1097 |
| 1728505560 | 89.55 | 1 | 1.13 | 89.2 | 89.91 | 88.4 | 437 |
| 1728419160 | 88.55 | -0.29 | -0.33 | 89.48 | 89.49 | 88.55 | 61 |
| 1728332760 | 88.84 | -1.58 | -1.75 | 91 | 91.23 | 88.84 | 170 |
| 1728073560 | 90.42 | 2.02 | 2.29 | 90.1 | 90.42 | 89.08 | 283 |
| 1727987220 | 88.4 | -2.18 | -2.41 | 90.01 | 90.01 | 88.4 | 72 |
| 1727900820 | 90.58 | -1.02 | -1.11 | 90.82 | 92.44 | 90.58 | 619 |
| 1727814420 | 91.6 | -0.87 | -0.94 | 92.99 | 93 | 90.89 | 185 |
| 1727728020 | 92.47 | 1.57 | 1.73 | 91.1 | 92.47 | 91.1 | 195 |
| 1727468760 | 90.9 | 1.61 | 1.80 | 89.99 | 90.9 | 89.57 | 74 |
| 1727382360 | 89.29 | 1.15 | 1.30 | 88.68 | 89.29 | 88.68 | 95 |
| 1727295960 | 88.14 | 0.04 | 0.05 | 88.93 | 88.93 | 87.57 | 3 |
| 1727209560 | 88.1 | 0.23 | 0.26 | 88.45 | 88.54 | 87.56 | 350 |
| 1727123160 | 87.87 | 0.87 | 1.00 | 87.77 | 88.42 | 87.14 | 191 |
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
