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 | -1.1 | -1.3427734375 | 81.92 | 82.02 | 79.76 | 276 | 80.70586107 | DE |
| 4 | -1.74 | -2.10755813953 | 82.56 | 87.1 | 79.76 | 283 | 84.51477816 | DE |
| 12 | -8.34 | -9.35397039031 | 89.16 | 90.54 | 75.4 | 262 | 82.88315033 | DE |
| 26 | -17.3 | -17.6314716673 | 98.12 | 106.15 | 75.4 | 231 | 88.94693697 | DE |
| 52 | -15.96 | -16.4910105394 | 96.78 | 106.15 | 75.4 | 240 | 89.24280835 | DE |
| 156 | -19.82 | -19.6939586645 | 100.64 | 106.15 | 75.4 | 235 | 89.89425931 | DE |
| 260 | -19.82 | -19.6939586645 | 100.64 | 106.15 | 75.4 | 235 | 89.89425931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 79.78 | -1.2 | -1.48 | 80.08 | 80.459999 | 79.78 | 284 |
| 1733866020 | 80.98 | -0.74 | -0.91 | 81.34 | 81.44 | 80.68 | 261 |
| 1733779620 | 81.72 | 1.96 | 2.46 | 80.3 | 81.72 | 80 | 313 |
| 1733520420 | 79.76 | -2.24 | -2.73 | 81.98 | 82.02 | 79.76 | 359 |
| 1733434020 | 82 | -0.6 | -0.73 | 81.92 | 82 | 81.72 | 165 |
| 1733347620 | 82.599999 | -0.9 | -1.08 | 83.4 | 83.5 | 82.599999 | 261 |
| 1733261220 | 83.5 | -1.44 | -1.70 | 84.36 | 84.36 | 81.76 | 32 |
| 1733174820 | 84.94 | 0.24 | 0.28 | 85.78 | 85.78 | 84.94 | 65 |
| 1732915620 | 84.7 | -0.14 | -0.17 | 84.7 | 84.7 | 84.7 | 1 |
| 1732829220 | 84.84 | 0.6 | 0.71 | 84.84 | 84.84 | 84.84 | 100 |
| 1732742820 | 84.239999 | 0.44 | 0.53 | 85.02 | 85.02 | 84.239999 | 327 |
| 1732656420 | 83.8 | -0.68 | -0.80 | 83.92 | 83.92 | 83.8 | 15 |
| 1732570020 | 84.48 | -0.48 | -0.56 | 84.02 | 84.8 | 84 | 37 |
| 1732310820 | 84.959999 | 0.7 | 0.83 | 85.06 | 85.06 | 84.959999 | 165 |
| 1732224420 | 84.26 | -1.06 | -1.24 | 84.26 | 84.26 | 84.26 | 30 |
| 1732138020 | 85.319999 | -0.2 | -0.23 | 85.319999 | 85.319999 | 85.319999 | 59 |
| 1732051620 | 85.52 | -0.58 | -0.67 | 86.44 | 86.44 | 85.52 | 422 |
| 1731965220 | 86.1 | -1 | -1.15 | 84.94 | 86.44 | 84.04 | 1394 |
| 1731705960 | 87.1 | 4.54 | 5.50 | 83.34 | 87.1 | 83.099999 | 1271 |
| 1731619560 | 82.56 | -0.1 | -0.12 | 82.56 | 82.56 | 82.56 | 100 |
| 1731533160 | 82.66 | 0.06 | 0.07 | 82.66 | 82.66 | 82.66 | 25 |
| 1731446820 | 82.599999 | -0.78 | -0.94 | 82.099999 | 82.599999 | 82.099999 | 125 |
| 1731360420 | 83.38 | 2.46 | 3.04 | 81 | 83.38 | 81 | 247 |
| 1731101220 | 80.92 | 0.6 | 0.75 | 80.92 | 81.18 | 80.34 | 511 |
| 1731014760 | 80.319999 | 1.24 | 1.57 | 80.239999 | 80.319999 | 79.9 | 148 |
| 1730928360 | 79.08 | 1.94 | 2.51 | 80.52 | 81.18 | 79.08 | 724 |
| 1730841960 | 77.14 | -0.44 | -0.57 | 76.84 | 77.14 | 76.34 | 791 |
| 1730755560 | 77.58 | 1.1 | 1.44 | 76.18 | 77.66 | 75.4 | 370 |
| 1730496360 | 76.48 | -1.02 | -1.32 | 77.64 | 77.9 | 76.48 | 586 |
| 1730409960 | 77.5 | -1.18 | -1.50 | 78.84 | 79.68 | 77.5 | 730 |
| 1730323560 | 78.68 | -2.84 | -3.48 | 81.68 | 81.68 | 78.68 | 380 |
| 1730237160 | 81.52 | -1.74 | -2.09 | 82.599999 | 83.34 | 81.52 | 408 |
| 1730150760 | 83.26 | -0.24 | -0.29 | 83.06 | 83.26 | 82.92 | 271 |
| 1729888020 | 83.5 | 0.74 | 0.89 | 83.72 | 83.8 | 83.5 | 70 |
| 1729801560 | 82.76 | 0.14 | 0.17 | 82.099999 | 82.78 | 82.099999 | 23 |
| 1729715160 | 82.62 | -0.38 | -0.46 | 83.02 | 83.22 | 82.5 | 222 |
| 1729628760 | 83 | 0.58 | 0.70 | 82.2 | 83 | 82 | 130 |
| 1729542360 | 82.42 | 0.2 | 0.24 | 82.9 | 83.08 | 82.42 | 192 |
| 1729283160 | 82.22 | -5.42 | -6.18 | 86.04 | 86.1 | 81.98 | 973 |
| 1729196760 | 87.64 | -1.26 | -1.42 | 87.12 | 88.18 | 87.12 | 55 |
| 1729110360 | 88.9 | 0 | 0.00 | 88.9 | 88.9 | 88.9 | 0 |
| 1729023960 | 88.9 | 0.78 | 0.89 | 88.9 | 88.9 | 88.9 | 4 |
| 1728937620 | 88.12 | -0.02 | -0.02 | 88.4 | 88.4 | 88.12 | 241 |
| 1728678360 | 88.14 | 0.24 | 0.27 | 88.14 | 88.14 | 88.14 | 10 |
| 1728591960 | 87.9 | -1.6 | -1.79 | 88.46 | 88.46 | 87.64 | 125 |
| 1728505560 | 89.5 | -1.04 | -1.15 | 89.9 | 89.9 | 89.5 | 69 |
| 1728419160 | 90.54 | 0 | 0.00 | 90.54 | 90.54 | 90.54 | 0 |
| 1728332760 | 90.54 | 1.54 | 1.73 | 89.68 | 90.54 | 89.5 | 18 |
| 1728073560 | 89 | 2.02 | 2.32 | 88.16 | 89 | 88.16 | 232 |
| 1727987220 | 86.98 | -0.54 | -0.62 | 87.32 | 87.32 | 86.98 | 28 |
| 1727900820 | 87.52 | -1 | -1.13 | 87.56 | 88 | 87.52 | 115 |
| 1727814420 | 88.52 | 2.1 | 2.43 | 87.16 | 88.52 | 86.54 | 204 |
| 1727728020 | 86.42 | -0.88 | -1.01 | 87.92 | 87.92 | 86.02 | 620 |
| 1727468760 | 87.3 | 1.3 | 1.51 | 87.3 | 87.3 | 87.3 | 96 |
| 1727382360 | 86 | -0.04 | -0.05 | 84.84 | 86 | 84.84 | 153 |
| 1727295960 | 86.04 | -1.64 | -1.87 | 87 | 87.06 | 85.78 | 330 |
| 1727209560 | 87.68 | -1.12 | -1.26 | 87.68 | 87.68 | 87.68 | 15 |
| 1727123160 | 88.8 | 0.96 | 1.09 | 88.16 | 89.18 | 88.16 | 106 |
| 1726864020 | 87.84 | -1.38 | -1.55 | 90.34 | 90.34 | 87.84 | 119 |
| 1726777560 | 89.22 | 1 | 1.13 | 89.16 | 89.22 | 89.16 | 52 |
| 1726691220 | 88.22 | 0.12 | 0.14 | 87.44 | 88.22 | 87.44 | 56 |
| 1726604760 | 88.1 | 0.08 | 0.09 | 88.1 | 88.1 | 88.1 | 24 |
| 1726518420 | 88.02 | 0.14 | 0.16 | 88.02 | 88.02 | 88.02 | 1 |
| 1726259160 | 87.88 | 0.8 | 0.92 | 87.88 | 87.88 | 87.88 | 10 |
| 1726172760 | 87.08 | 0.62 | 0.72 | 87.6 | 87.6 | 86.94 | 80 |
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
