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 | 4.9 | 6.77076136521 | 72.37 | 82.17 | 72.3 | 866 | 77.71845877 | DE |
| 4 | -0.579999 | -0.745021204175 | 77.849999 | 82.17 | 71.26 | 1382 | 77.08975446 | DE |
| 12 | 5.58 | 7.78351234482 | 71.69 | 82.17 | 55.5 | 1919 | 69.8397397 | DE |
| 26 | 18.7 | 31.9276079904 | 58.57 | 82.17 | 43.335 | 1874 | 63.18864786 | DE |
| 52 | -6.18 | -7.40563211504 | 83.45 | 93 | 43.335 | 2395 | 62.07489942 | DE |
| 156 | -83.53 | -51.9465174129 | 160.8 | 166.06 | 36.33 | 1744 | 71.07965394 | DE |
| 260 | -141.43 | -64.6684956561 | 218.7 | 411.7 | 36.33 | 1326 | 92.40325128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 77.16 | -2.94 | -3.67 | 80.209999 | 81.069999 | 77.11 | 1038 |
| 1736458020 | 80.099999 | -0.12 | -0.15 | 80.209999 | 81.06 | 80.099999 | 445 |
| 1736371620 | 80.22 | 5.89 | 7.92 | 75.209999 | 82.17 | 75.209999 | 1536 |
| 1736285220 | 74.33 | -3.07 | -3.97 | 76.5 | 81.54 | 74.33 | 979 |
| 1736198820 | 77.4 | 3.4 | 4.59 | 74.63 | 78.68 | 74.63 | 1030 |
| 1735939620 | 74 | 0.79 | 1.08 | 72.37 | 74 | 72.3 | 338 |
| 1735853220 | 73.209999 | -0.67 | -0.91 | 71.26 | 73.8 | 71.26 | 652 |
| 1735594020 | 73.88 | 0.36 | 0.49 | 73.12 | 73.93 | 73.08 | 450 |
| 1735334820 | 73.52 | -2.21 | -2.92 | 75.97 | 76.72 | 71.61 | 711 |
| 1734989220 | 75.73 | -1.14 | -1.48 | 78.4 | 78.68 | 75.72 | 2000 |
| 1734730020 | 76.87 | 1.39 | 1.84 | 75.06 | 78.68 | 72.92 | 2171 |
| 1734643620 | 75.48 | -0.61 | -0.80 | 76.09 | 76.17 | 74.819999 | 2283 |
| 1734557220 | 76.09 | -3.41 | -4.29 | 79.09 | 80.5 | 74.98 | 2028 |
| 1734470820 | 79.5 | 0.33 | 0.42 | 78.89 | 80.13 | 77.819999 | 1416 |
| 1734384420 | 79.17 | 0.38 | 0.48 | 79.39 | 80.47 | 77.2 | 3407 |
| 1734125220 | 78.79 | 0.14 | 0.18 | 77.849999 | 78.79 | 77.19 | 1288 |
| 1734038820 | 78.65 | -0.11 | -0.14 | 78.64 | 79.569999 | 77.78 | 987 |
| 1733952420 | 78.76 | 2.11 | 2.75 | 77.45 | 80 | 77.37 | 1201 |
| 1733866020 | 76.65 | -1.86 | -2.37 | 80.13 | 80.7 | 76.65 | 1351 |
| 1733779620 | 78.51 | -1.48 | -1.85 | 79.22 | 81.81 | 78.27 | 1036 |
| 1733520420 | 79.989999 | 1.5 | 1.91 | 77.09 | 81 | 76.81 | 1591 |
| 1733434020 | 78.489999 | -0.51 | -0.65 | 78.989999 | 79.7 | 75.95 | 1602 |
| 1733347620 | 79 | 7.17 | 9.98 | 71.43 | 81.489999 | 71.43 | 4027 |
| 1733261220 | 71.83 | -1.34 | -1.83 | 72.63 | 73.89 | 70.65 | 2040 |
| 1733174820 | 73.17 | 8.39 | 12.95 | 65.06 | 73.27 | 65.06 | 962 |
| 1732915620 | 64.78 | 0.61 | 0.95 | 64.01 | 64.8 | 64.01 | 611 |
| 1732829220 | 64.17 | -0.17 | -0.26 | 64.17 | 64.69 | 64.17 | 513 |
| 1732742820 | 64.34 | 0.46 | 0.72 | 63.08 | 64.34 | 62.76 | 408 |
| 1732656420 | 63.88 | -1.69 | -2.58 | 64.58 | 65.29 | 63.63 | 655 |
| 1732570020 | 65.569998 | -1.51 | -2.25 | 66.18 | 67.38 | 65.2 | 1299 |
| 1732310820 | 67.08 | 1.39 | 2.12 | 65.4 | 67.12 | 65.349999 | 317 |
| 1732224420 | 65.69 | 1.33 | 2.07 | 64.72 | 66.099999 | 64.69 | 816 |
| 1732138020 | 64.36 | -5.27 | -7.57 | 69.349999 | 69.81 | 62.75 | 2189 |
| 1732051620 | 69.63 | -0.2 | -0.29 | 69.53 | 70.66 | 68.459999 | 992 |
| 1731965220 | 69.83 | 4.18 | 6.37 | 65.709998 | 69.93 | 65.709998 | 1804 |
| 1731705960 | 65.65 | -6.54 | -9.06 | 69.599999 | 70.349999 | 65.65 | 1265 |
| 1731619560 | 72.19 | 0.84 | 1.18 | 71.72 | 72.19 | 70.14 | 1427 |
| 1731533160 | 71.349999 | -0.86 | -1.19 | 71.55 | 73.959999 | 71 | 3066 |
| 1731446820 | 72.209999 | -0.06 | -0.08 | 72.81 | 73 | 70.98 | 3849 |
| 1731360420 | 72.27 | 3.2 | 4.63 | 68.62 | 72.27 | 68.62 | 3593 |
| 1731101220 | 69.069999 | 2.73 | 4.12 | 65.79 | 69.27 | 65.79 | 1888 |
| 1731014760 | 66.34 | -1.04 | -1.54 | 67.5 | 67.5 | 65.93 | 2763 |
| 1730928360 | 67.38 | 2.95 | 4.58 | 66.54 | 67.989999 | 66.099999 | 5406 |
| 1730841960 | 64.43 | 2.98 | 4.85 | 61.42 | 65 | 61.33 | 1452 |
| 1730755560 | 61.45 | 0.47 | 0.77 | 60.51 | 64.03 | 59.66 | 2615 |
| 1730496360 | 60.98 | 2.03 | 3.44 | 58.74 | 60.98 | 57.81 | 5355 |
| 1730409960 | 58.95 | -8.16 | -12.16 | 62.68 | 62.68 | 55.5 | 13262 |
| 1730323560 | 67.11 | -3.89 | -5.48 | 71.76 | 73.45 | 65.58 | 3703 |
| 1730237160 | 71 | 1.09 | 1.56 | 70.2 | 71.2 | 69.61 | 1482 |
| 1730150760 | 69.91 | 0.41 | 0.59 | 69.55 | 71.3 | 69.55 | 1386 |
| 1729888020 | 69.5 | 1.23 | 1.80 | 68.08 | 70.12 | 68.08 | 704 |
| 1729801560 | 68.27 | 0.9 | 1.34 | 68.01 | 68.819999 | 67.97 | 275 |
| 1729715160 | 67.37 | -4.21 | -5.88 | 71.05 | 71.72 | 67.37 | 1384 |
| 1729628760 | 71.58 | 0.28 | 0.39 | 71.19 | 71.64 | 70.239999 | 2601 |
| 1729542360 | 71.3 | -2.39 | -3.24 | 73.42 | 73.89 | 70.72 | 2432 |
| 1729283160 | 73.69 | 1.99 | 2.78 | 71.69 | 73.69 | 71.69 | 505 |
| 1729196760 | 71.7 | 1.06 | 1.50 | 72.11 | 72.11 | 70.66 | 364 |
| 1729110360 | 70.64 | -1.8 | -2.48 | 72.069999 | 73.73 | 70.64 | 820 |
| 1729023960 | 72.44 | 2.44 | 3.49 | 69.84 | 72.84 | 69.08 | 3031 |
| 1728937620 | 70 | -1.86 | -2.59 | 71.26 | 72.03 | 70 | 1755 |
| 1728678360 | 71.86 | 1.25 | 1.77 | 70.38 | 72.239999 | 70.2 | 1123 |
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
