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 | -2.5 | -2.7027027027 | 92.5 | 92.5 | 84 | 47997 | 87.06878972 | DE |
| 4 | -1 | -1.0989010989 | 91 | 94 | 84 | 67236 | 91.14062528 | DE |
| 12 | 4 | 4.6511627907 | 86 | 95.5 | 82 | 81142 | 90.44599215 | DE |
| 26 | 1 | 1.12359550562 | 89 | 95.5 | 79 | 68815 | 87.09940081 | DE |
| 52 | 6 | 7.14285714286 | 84 | 95.5 | 71 | 70837 | 83.32335383 | DE |
| 156 | 4 | 4.6511627907 | 86 | 95.5 | 71 | 70787 | 83.11336628 | DE |
| 260 | 4 | 4.6511627907 | 86 | 95.5 | 71 | 70787 | 83.11336628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 90 | -1 | -1.10 | 91 | 91 | 90 | 38286 |
| 1719851400 | 91 | 7 | 8.33 | 87 | 91 | 87 | 65163 |
| 1719592200 | 84 | -4 | -4.55 | 88.5 | 88.5 | 84 | 116073 |
| 1719505800 | 88 | -2.25 | -2.49 | 88 | 88 | 88 | 29455 |
| 1719419400 | 90.25 | 1.25 | 1.40 | 90.25 | 90.25 | 90.25 | 12826 |
| 1719333000 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 16468 |
| 1719246600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 40763 |
| 1718987400 | 92.5 | 1.75 | 1.93 | 92.5 | 92.5 | 92.5 | 62306 |
| 1718901000 | 90.75 | 0 | 0.00 | 88.5 | 90.75 | 88.5 | 41334 |
| 1718814600 | 90.75 | 0 | 0.00 | 93 | 93 | 90.75 | 11371 |
| 1718728200 | 90.75 | 0 | 0.00 | 88.5 | 90.75 | 88.5 | 122764 |
| 1718641800 | 90.75 | 1.75 | 1.97 | 90.75 | 90.75 | 90.75 | 19894 |
| 1718382600 | 89 | -2.5 | -2.73 | 89 | 89 | 89 | 1986 |
| 1718296200 | 91.5 | 0.5 | 0.55 | 91.5 | 91.5 | 91.5 | 53639 |
| 1718209800 | 91 | -1.25 | -1.36 | 90 | 94 | 90 | 69381 |
| 1718123400 | 92.25 | 1.25 | 1.37 | 92.25 | 92.25 | 92.25 | 61280 |
| 1718037000 | 91 | -1.25 | -1.36 | 94 | 94 | 91 | 69585 |
| 1717777800 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 27687 |
| 1717691400 | 92.25 | -0.5 | -0.54 | 94 | 94 | 92.25 | 44205 |
| 1717605000 | 92.75 | 0 | 0.00 | 92.75 | 92.75 | 92.75 | 204115 |
| 1717518600 | 92.75 | -0.5 | -0.54 | 91 | 92.75 | 91 | 274433 |
| 1717432200 | 93.25 | -1.75 | -1.84 | 93.25 | 93.25 | 93.25 | 38894 |
| 1717173000 | 95 | 3 | 3.26 | 92 | 95 | 92 | 68870 |
| 1717086600 | 92 | -3 | -3.16 | 95 | 95 | 92 | 9752 |
| 1717000200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 31894 |
| 1716913800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 72094 |
| 1716568200 | 95 | -0.5 | -0.52 | 95 | 95 | 95 | 38319 |
| 1716481800 | 95.5 | 4.5 | 4.95 | 95 | 95.5 | 95 | 73706 |
| 1716395400 | 91 | -4 | -4.21 | 91 | 91 | 91 | 149808 |
| 1716309000 | 95 | 2 | 2.15 | 95 | 95 | 95 | 187424 |
| 1716222600 | 93 | 0 | 0.00 | 93 | 93 | 93 | 16916 |
| 1715963400 | 93 | 2 | 2.20 | 93 | 93 | 93 | 28761 |
| 1715877000 | 91 | -3 | -3.19 | 91 | 91 | 91 | 33030 |
| 1715790600 | 94 | 1 | 1.08 | 94 | 94 | 94 | 217130 |
| 1715704200 | 93 | 0 | 0.00 | 93 | 93 | 93 | 35642 |
| 1715617800 | 93 | 2 | 2.20 | 93 | 93 | 93 | 99920 |
| 1715358600 | 91 | -1.5 | -1.62 | 91 | 91 | 91 | 214392 |
| 1715272200 | 92.5 | 0.5 | 0.54 | 92.5 | 92.5 | 92.5 | 62368 |
| 1715185800 | 92 | 1 | 1.10 | 92 | 92 | 92 | 42528 |
| 1715099400 | 91 | 2 | 2.25 | 90 | 91 | 90 | 667296 |
| 1714753800 | 89 | -0.75 | -0.84 | 90 | 91 | 88 | 168484 |
| 1714667400 | 89.75 | 1.75 | 1.99 | 90 | 92 | 89.75 | 62448 |
| 1714581000 | 88 | 1.75 | 2.03 | 88.5 | 88.5 | 88 | 79416 |
| 1714494600 | 86.25 | 2.25 | 2.68 | 88.5 | 88.5 | 86.25 | 14405 |
| 1714408200 | 84 | -4.5 | -5.08 | 88.5 | 88.5 | 84 | 5224 |
| 1714149000 | 88.5 | 4.5 | 5.36 | 84 | 88.5 | 84 | 122934 |
| 1714062600 | 84 | 0 | 0.00 | 84 | 88.5 | 84 | 17617 |
| 1713976200 | 84 | -1.75 | -2.04 | 84 | 84 | 84 | 49815 |
| 1713889800 | 85.75 | -0.75 | -0.87 | 87 | 87 | 85.75 | 43095 |
| 1713803400 | 86.5 | 3.5 | 4.22 | 86 | 86.5 | 86 | 42548 |
| 1713544200 | 83 | -4 | -4.60 | 86.5 | 86.5 | 83 | 14506 |
| 1713457800 | 87 | 2.75 | 3.26 | 87 | 87 | 87 | 7983 |
| 1713371400 | 84.25 | -2.25 | -2.60 | 86.5 | 86.5 | 84.25 | 55424 |
| 1713285000 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 82 | 113483 |
| 1713198600 | 85.5 | 1.5 | 1.79 | 87 | 87 | 85.5 | 129722 |
| 1712939400 | 84 | -0.5 | -0.59 | 86 | 87 | 84 | 42840 |
| 1712853000 | 84.5 | 0 | 0.00 | 86 | 86 | 84.5 | 88511 |
| 1712766600 | 84.5 | 0 | 0.00 | 86 | 86 | 84.5 | 111655 |
| 1712680200 | 84.5 | 0.5 | 0.60 | 86 | 86 | 84.5 | 102637 |
| 1712593800 | 84 | 0.5 | 0.60 | 86 | 86 | 84 | 144260 |
| 1712334600 | 83.5 | 0.25 | 0.30 | 85.5 | 85.5 | 83.5 | 54348 |
| 1712248200 | 83.25 | 0 | 0.00 | 85.5 | 85.5 | 83.25 | 53356 |
| 1712161800 | 83.25 | 0.25 | 0.30 | 86 | 86 | 82 | 150502 |
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
