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 | -1 | -1.06951871658 | 93.5 | 96.5 | 92.5 | 60 | 93.00420168 | DE |
| 4 | 3.5 | 3.93258426966 | 89 | 96.5 | 87.5 | 112 | 91.75748988 | DE |
| 12 | -7.5 | -7.5 | 100 | 101 | 87.5 | 179 | 96.35127814 | DE |
| 26 | -23.5 | -20.2586206897 | 116 | 116 | 87.5 | 157 | 99.8855766 | DE |
| 52 | -35.5 | -27.734375 | 128 | 135 | 87.5 | 170 | 114.14019675 | DE |
| 156 | -33.5 | -26.5873015873 | 126 | 135 | 87.5 | 148 | 114.62604291 | DE |
| 260 | -33.5 | -26.5873015873 | 126 | 135 | 87.5 | 148 | 114.62604291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1732829220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1732742820 | 92.5 | -4 | -4.15 | 92.5 | 92.5 | 92.5 | 104 |
| 1732656420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1732570020 | 96.5 | 2.5 | 2.66 | 93.5 | 96.5 | 93.5 | 15 |
| 1732310820 | 94 | 2.5 | 2.73 | 94 | 94 | 94 | 65 |
| 1732224420 | 91.5 | 0.5 | 0.55 | 88.5 | 91.5 | 88.5 | 237 |
| 1732138020 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1732051620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1731965220 | 91 | -2.5 | -2.67 | 91 | 91 | 91 | 125 |
| 1731705960 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1731619560 | 93.5 | 1.5 | 1.63 | 93.5 | 93.5 | 93.5 | 130 |
| 1731533160 | 92 | 0 | 0.00 | 92 | 92 | 92 | 60 |
| 1731446820 | 92 | 1 | 1.10 | 90.5 | 92.5 | 90.5 | 310 |
| 1731360420 | 91 | 0 | 0.00 | 91 | 91 | 91 | 50 |
| 1731101160 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1731014760 | 91 | 3.5 | 4.00 | 91 | 91 | 91 | 50 |
| 1730928360 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1730841960 | 87.5 | -2 | -2.23 | 89 | 89 | 87.5 | 89 |
| 1730755560 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730496360 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730409960 | 89.5 | -0.5 | -0.56 | 90 | 90 | 89 | 357 |
| 1730323560 | 90 | -2.5 | -2.70 | 91.5 | 91.5 | 90 | 120 |
| 1730237160 | 92.5 | 1 | 1.09 | 92.5 | 92.5 | 92.5 | 25 |
| 1730150760 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 3 |
| 1729888020 | 92 | -4 | -4.17 | 91.5 | 92 | 91.5 | 165 |
| 1729801560 | 96 | -2.5 | -2.54 | 97 | 97 | 96 | 165 |
| 1729715160 | 98.5 | -2.5 | -2.48 | 98.5 | 98.5 | 98.5 | 48 |
| 1729628760 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1729542360 | 101 | 1 | 1.00 | 101 | 101 | 101 | 10 |
| 1729283160 | 100 | 3 | 3.09 | 100 | 100 | 100 | 400 |
| 1729196760 | 97 | 1 | 1.04 | 97 | 97 | 97 | 12 |
| 1729110360 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1729023960 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1728937560 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1728678360 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1728591960 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1728505560 | 96 | 0 | 0.00 | 96 | 96 | 96 | 26 |
| 1728419160 | 96 | -3 | -3.03 | 96 | 96.5 | 96 | 531 |
| 1728332760 | 99 | 0.5 | 0.51 | 99 | 99 | 99 | 1 |
| 1728073560 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 60 |
| 1727987220 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1727900820 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1727814420 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1727728020 | 99 | -1 | -1.00 | 99 | 99 | 99 | 10 |
| 1727468760 | 100 | 2 | 2.04 | 99.5 | 100 | 99.5 | 610 |
| 1727382360 | 98 | -1 | -1.01 | 97 | 98 | 97 | 120 |
| 1727295960 | 99 | 1.5 | 1.54 | 99 | 101 | 99 | 753 |
| 1727209560 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1727123160 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1726863960 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1726777560 | 97.5 | 2.5 | 2.63 | 97.5 | 97.5 | 97.5 | 62 |
| 1726691160 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1726604760 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1726518360 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1726259160 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1726172760 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1726086360 | 95 | 0.5 | 0.53 | 95 | 95 | 95 | 50 |
| 1725999960 | 94.5 | -5.5 | -5.50 | 99 | 99 | 94 | 74 |
| 1725913620 | 100 | 0 | 0.00 | 100 | 101 | 100 | 1070 |
| 1725654360 | 100 | -1 | -0.99 | 100 | 100 | 100 | 515 |
| 1725567960 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1725481560 | 101 | -4 | -3.81 | 102 | 102 | 101 | 75 |
| 1725346800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1725260400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 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
