Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.561797752809 | 89 | 89 | 86 | 61 | 87.37704918 | DE |
| 4 | -9.5 | -9.59595959596 | 99 | 99 | 80 | 44 | 88.22222222 | DE |
| 12 | -10 | -10.0502512563 | 99.5 | 108 | 80 | 34 | 96.70011669 | DE |
| 26 | 26.5 | 42.0634920635 | 63 | 108 | 62.5 | 76 | 79.97537572 | DE |
| 52 | 39.7 | 79.718875502 | 49.8 | 108 | 49.8 | 78 | 73.28191919 | DE |
| 156 | 40.3 | 81.9105691057 | 49.2 | 108 | 43.4 | 84 | 68.76362497 | DE |
| 260 | 40.3 | 81.9105691057 | 49.2 | 108 | 43.4 | 84 | 68.76362497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 88 | 2 | 2.33 | 88 | 88 | 88 | 19 |
| 1732829220 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1732742820 | 86 | -1.5 | -1.71 | 86 | 86 | 86 | 10 |
| 1732656420 | 87.5 | 7.5 | 9.38 | 89 | 89 | 87.5 | 112 |
| 1732570020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732310820 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732224420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732138020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732051620 | 80 | -2 | -2.44 | 83 | 83 | 80 | 41 |
| 1731965160 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1731705960 | 82 | -16.5 | -16.75 | 85 | 85 | 82 | 80 |
| 1731619620 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731533220 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731446820 | 98.5 | 2.5 | 2.60 | 98.5 | 98.5 | 98.5 | 32 |
| 1731360360 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1731101160 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1731014760 | 96 | 0 | 0.00 | 96 | 96 | 96 | 20 |
| 1730928360 | 96 | -3 | -3.03 | 96 | 96 | 96 | 50 |
| 1730841960 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1730755560 | 99 | 0 | 0.00 | 99 | 99 | 99 | 6 |
| 1730496360 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1730409960 | 99 | -2 | -1.98 | 99 | 99 | 99 | 110 |
| 1730323560 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1730237160 | 101 | -4 | -3.81 | 101 | 101 | 101 | 10 |
| 1730150760 | 105 | 0 | 0.00 | 105 | 105 | 105 | 15 |
| 1729887960 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1729801560 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1729715160 | 105 | -1 | -0.94 | 105 | 105 | 105 | 1 |
| 1729628760 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1729542360 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1729283160 | 106 | 1 | 0.95 | 106 | 106 | 106 | 42 |
| 1729196820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1729110420 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1729024020 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1728937620 | 105 | 4 | 3.96 | 105 | 105 | 105 | 39 |
| 1728678360 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1728591960 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1728505560 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1728419160 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1728332760 | 101 | -1 | -0.98 | 101 | 101 | 101 | 3 |
| 1728073560 | 102 | -1 | -0.97 | 102 | 102 | 102 | 11 |
| 1727987220 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1727900820 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1727814420 | 103 | 3 | 3.00 | 103 | 103 | 103 | 3 |
| 1727727960 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1727468760 | 100 | 1 | 1.01 | 100 | 100 | 100 | 20 |
| 1727382360 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1727295960 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1727209560 | 99 | -4 | -3.88 | 99 | 99 | 99 | 12 |
| 1727123160 | 103 | -4 | -3.74 | 103 | 103 | 103 | 4 |
| 1726863960 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1726777560 | 107 | 2 | 1.90 | 107 | 107 | 107 | 20 |
| 1726691220 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1726604820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1726518420 | 105 | 1 | 0.96 | 105 | 105 | 105 | 1 |
| 1726259160 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1726172760 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1726086360 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1725999960 | 104 | 0 | 0.00 | 107 | 108 | 104 | 162 |
| 1725913620 | 104 | 4 | 4.00 | 103 | 104 | 103 | 13 |
| 1725654360 | 100 | -1 | -0.99 | 99.5 | 100 | 99.5 | 40 |
| 1725567960 | 101 | 1 | 1.00 | 95 | 102 | 94 | 201 |
| 1725481560 | 100 | 0 | 0.00 | 99 | 105 | 99 | 38 |
| 1725395160 | 100 | 29 | 40.85 | 73 | 102 | 73 | 377 |
| 1725260400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1725001200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
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
