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 | -5.25 | -5.27638190955 | 99.5 | 99.5 | 93 | 93 | 95.36509434 | DE |
| 4 | 24.900001 | 35.9048325293 | 69.349999 | 99.5 | 69.349999 | 108 | 89.06226933 | DE |
| 12 | 30.1 | 46.9212782541 | 64.15 | 99.5 | 64.15 | 118 | 78.90720653 | DE |
| 26 | 41.25 | 77.8301886792 | 53 | 99.5 | 46.02 | 110 | 68.35027071 | DE |
| 52 | 57.450001 | 156.114137394 | 36.799999 | 99.5 | 34 | 137 | 51.40635966 | DE |
| 156 | 60.85 | 182.185628743 | 33.4 | 99.5 | 26.6 | 155 | 44.93990621 | DE |
| 260 | 60.85 | 182.185628743 | 33.4 | 99.5 | 26.6 | 155 | 44.93990621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 94.45 | -0.5 | -0.53 | 94.45 | 94.45 | 94.45 | 20 |
| 1732829220 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
| 1732742820 | 94.95 | -3.65 | -3.70 | 97.6 | 98.05 | 93 | 311 |
| 1732656420 | 98.6 | -0.9 | -0.90 | 98.6 | 98.6 | 98.6 | 20 |
| 1732570020 | 99.5 | 6.5 | 6.99 | 99.5 | 99.5 | 99.5 | 20 |
| 1732310820 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1732224420 | 93 | -2.3 | -2.41 | 93 | 93 | 93 | 30 |
| 1732138020 | 95.3 | 2.2 | 2.36 | 94.75 | 95.7 | 94.75 | 116 |
| 1732051620 | 93.1 | 5.4 | 6.16 | 89.1 | 93.1 | 89.1 | 140 |
| 1731965220 | 87.7 | 1.65 | 1.92 | 87.75 | 87.75 | 87.7 | 85 |
| 1731705960 | 86.05 | 0 | 0.00 | 86.05 | 86.05 | 86.05 | 0 |
| 1731619560 | 86.05 | 0 | 0.00 | 86.05 | 86.05 | 86.05 | 0 |
| 1731533160 | 86.05 | -1.1 | -1.26 | 87.35 | 87.35 | 86.05 | 185 |
| 1731446820 | 87.15 | -1.35 | -1.53 | 88.05 | 88.1 | 87.15 | 126 |
| 1731360420 | 88.5 | 3.45 | 4.06 | 92 | 92 | 87.15 | 136 |
| 1731101160 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1731014760 | 85.05 | -0.9 | -1.05 | 86.75 | 88.5 | 85 | 322 |
| 1730928360 | 85.95 | 14.6 | 20.46 | 85.95 | 85.95 | 85.95 | 40 |
| 1730841960 | 71.349999 | 2 | 2.88 | 71.349999 | 71.349999 | 71.349999 | 70 |
| 1730755560 | 69.349999 | 0.15 | 0.22 | 69.349999 | 69.349999 | 69.349999 | 5 |
| 1730496360 | 69.2 | -2.25 | -3.15 | 69.2 | 69.2 | 69.2 | 49 |
| 1730409960 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 0 |
| 1730323560 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 0 |
| 1730237160 | 71.45 | -2.65 | -3.58 | 71.45 | 71.45 | 71.45 | 102 |
| 1730150760 | 74.099999 | -0.6 | -0.80 | 71.599999 | 74.099999 | 71.599999 | 35 |
| 1729887960 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1729801560 | 74.7 | -0.6 | -0.80 | 74.7 | 74.7 | 74.7 | 1 |
| 1729715160 | 75.3 | 1.35 | 1.83 | 75.3 | 75.3 | 75.3 | 1 |
| 1729628760 | 73.95 | -0.45 | -0.60 | 73.95 | 73.95 | 73.95 | 141 |
| 1729542360 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 0 |
| 1729283160 | 74.4 | -0.05 | -0.07 | 74.4 | 74.4 | 74.4 | 107 |
| 1729196760 | 74.45 | 0 | 0.00 | 74.45 | 74.45 | 74.45 | 0 |
| 1729110360 | 74.45 | -1.8 | -2.36 | 74.45 | 74.45 | 74.45 | 30 |
| 1729023960 | 76.25 | -3.25 | -4.09 | 78 | 78.4 | 76.25 | 433 |
| 1728937620 | 79.5 | 5.25 | 7.07 | 75.65 | 79.5 | 74.2 | 613 |
| 1728678360 | 74.25 | 1.3 | 1.78 | 74.25 | 74.25 | 74.25 | 13 |
| 1728591960 | 72.95 | 1.7 | 2.39 | 72.95 | 72.95 | 72.95 | 6 |
| 1728505560 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1728419160 | 71.25 | 0.6 | 0.85 | 71.25 | 71.25 | 71.25 | 29 |
| 1728332760 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1728073560 | 70.65 | 0.6 | 0.86 | 70.65 | 70.65 | 70.65 | 5 |
| 1727987220 | 70.05 | 1.4 | 2.04 | 70.05 | 70.05 | 70.05 | 71 |
| 1727900820 | 68.65 | 0 | 0.00 | 68.65 | 68.65 | 68.65 | 0 |
| 1727814420 | 68.65 | -0.1 | -0.15 | 68.65 | 68.65 | 68.65 | 20 |
| 1727728020 | 68.75 | 0.45 | 0.66 | 67.25 | 69 | 67.25 | 89 |
| 1727468760 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1727382360 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1727295960 | 68.3 | -3.05 | -4.27 | 67.55 | 68.599999 | 67.55 | 204 |
| 1727209620 | 71.349999 | 0 | 0.00 | 71.349999 | 71.349999 | 71.349999 | 0 |
| 1727123220 | 71.349999 | 0 | 0.00 | 71.349999 | 71.349999 | 71.349999 | 0 |
| 1726864020 | 71.349999 | 2.05 | 2.96 | 71.349999 | 71.349999 | 71.349999 | 141 |
| 1726777560 | 69.3 | 3.1 | 4.68 | 67.05 | 69.3 | 66.55 | 235 |
| 1726691220 | 66.2 | 2.05 | 3.20 | 66.599999 | 66.599999 | 66.2 | 383 |
| 1726604760 | 64.15 | 0 | 0.00 | 64.15 | 64.15 | 64.15 | 0 |
| 1726518360 | 64.15 | 0 | 0.00 | 64.15 | 64.15 | 64.15 | 0 |
| 1726259160 | 64.15 | 10.15 | 18.80 | 64.15 | 64.15 | 64.15 | 37 |
| 1726172760 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1726086360 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1725999960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1725913560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1725654360 | 54 | -1.05 | -1.91 | 55.95 | 55.95 | 54 | 297 |
| 1725567960 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1725481560 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1725395160 | 55.05 | 1.05 | 1.94 | 58.7 | 58.7 | 55.05 | 272 |
| 1725260400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 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
