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 | 7.43 | 7.89417764556 | 94.12 | 103.35 | 94.12 | 87 | 102.05723077 | DE |
| 4 | 10.57 | 11.6179380084 | 90.98 | 103.35 | 90.36 | 69 | 97.09186592 | DE |
| 12 | 15.05 | 17.3988439306 | 86.5 | 103.35 | 85.58 | 84 | 91.4171325 | DE |
| 26 | -5.55 | -5.18207282913 | 107.1 | 114 | 82.959999 | 85 | 94.32203191 | DE |
| 52 | 17.55 | 20.8928571429 | 84 | 129 | 82.959999 | 97 | 101.04574622 | DE |
| 156 | 24.05 | 31.0322580645 | 77.5 | 129 | 67 | 88 | 98.41356297 | DE |
| 260 | 24.05 | 31.0322580645 | 77.5 | 129 | 67 | 88 | 98.41356297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 103.35 | 0 | 0.00 | 103.35 | 103.35 | 103.35 | 0 |
| 1732656420 | 103.35 | 1.05 | 1.03 | 103.35 | 103.35 | 103.35 | 10 |
| 1732570020 | 102.3 | 8.18 | 8.69 | 98.96 | 102.3 | 98.96 | 241 |
| 1732310820 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 0 |
| 1732224420 | 94.12 | 1.54 | 1.66 | 94.12 | 94.12 | 94.12 | 9 |
| 1732138020 | 92.58 | -4.42 | -4.56 | 94.18 | 94.18 | 91.6 | 106 |
| 1732051620 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1731965220 | 97 | -0.32 | -0.33 | 97 | 97 | 97 | 215 |
| 1731705960 | 97.32 | 1.6 | 1.67 | 98.32 | 98.32 | 97.22 | 31 |
| 1731619620 | 95.72 | 0 | 0.00 | 95.72 | 95.72 | 95.72 | 0 |
| 1731533220 | 95.72 | 0 | 0.00 | 95.72 | 95.72 | 95.72 | 0 |
| 1731446820 | 95.72 | -1.56 | -1.60 | 95.66 | 95.72 | 95.66 | 43 |
| 1731360420 | 97.28 | 1.54 | 1.61 | 98.24 | 98.94 | 97.28 | 41 |
| 1731101160 | 95.74 | 0 | 0.00 | 95.74 | 95.74 | 95.74 | 0 |
| 1731014760 | 95.74 | 1.32 | 1.40 | 95.74 | 95.74 | 95.74 | 2 |
| 1730928360 | 94.42 | 1.56 | 1.68 | 94.42 | 94.42 | 94.42 | 120 |
| 1730841960 | 92.86 | 2.5 | 2.77 | 91.62 | 92.86 | 91.62 | 26 |
| 1730755560 | 90.36 | 0 | 0.00 | 90.36 | 90.36 | 90.36 | 0 |
| 1730496360 | 90.36 | -0.62 | -0.68 | 90.36 | 90.36 | 90.36 | 6 |
| 1730409960 | 90.98 | -0.82 | -0.89 | 90.98 | 90.98 | 90.98 | 45 |
| 1730323560 | 91.8 | 2.14 | 2.39 | 91.5 | 91.8 | 91.5 | 11 |
| 1730237160 | 89.66 | 1.06 | 1.20 | 89 | 89.66 | 89 | 622 |
| 1730150760 | 88.6 | -0.1 | -0.11 | 88.98 | 88.98 | 88.3 | 689 |
| 1729888020 | 88.7 | 2.8 | 3.26 | 85.739999 | 88.7 | 85.739999 | 46 |
| 1729801560 | 85.9 | -6.6 | -7.14 | 85.9 | 85.9 | 85.9 | 50 |
| 1729715160 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1729628760 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1729542360 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1729283160 | 92.5 | 1.94 | 2.14 | 92.34 | 92.5 | 92.34 | 63 |
| 1729196760 | 90.56 | 0 | 0.00 | 90.56 | 90.56 | 90.56 | 0 |
| 1729110360 | 90.56 | 0.5 | 0.56 | 88.86 | 90.56 | 88.86 | 85 |
| 1729023960 | 90.06 | 1.74 | 1.97 | 90.04 | 90.06 | 90.04 | 22 |
| 1728937620 | 88.32 | 0.32 | 0.36 | 88.32 | 88.32 | 88.32 | 22 |
| 1728678360 | 88 | 0.82 | 0.94 | 88 | 88 | 88 | 3 |
| 1728591960 | 87.18 | -1.26 | -1.42 | 87.18 | 87.18 | 87.18 | 39 |
| 1728505560 | 88.44 | 0.88 | 1.01 | 88.44 | 88.44 | 88.44 | 50 |
| 1728419160 | 87.56 | -1.94 | -2.17 | 87.56 | 87.56 | 87.56 | 1 |
| 1728332760 | 89.5 | 3.92 | 4.58 | 88.6 | 89.5 | 88.6 | 143 |
| 1728073620 | 85.58 | 0 | 0.00 | 85.58 | 85.58 | 85.58 | 0 |
| 1727987220 | 85.58 | 0 | 0.00 | 85.58 | 85.58 | 85.58 | 0 |
| 1727900820 | 85.58 | -5.22 | -5.75 | 85.58 | 85.58 | 85.58 | 30 |
| 1727814420 | 90.8 | 0 | 0.00 | 90.8 | 90.8 | 90.8 | 0 |
| 1727728020 | 90.8 | 2.12 | 2.39 | 90.8 | 90.8 | 90.8 | 100 |
| 1727468760 | 88.68 | 1.96 | 2.26 | 88.66 | 88.68 | 88.66 | 28 |
| 1727382360 | 86.72 | 0 | 0.00 | 86.72 | 86.72 | 86.72 | 0 |
| 1727295960 | 86.72 | 0 | 0.00 | 86.72 | 86.72 | 86.72 | 0 |
| 1727209560 | 86.72 | -0.48 | -0.55 | 86.72 | 86.72 | 86.72 | 17 |
| 1727123160 | 87.2 | 1.5 | 1.75 | 87.2 | 87.2 | 87.2 | 30 |
| 1726864020 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 0 |
| 1726777620 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 0 |
| 1726691220 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 0 |
| 1726604820 | 85.7 | 0 | 0.00 | 85.7 | 85.7 | 85.7 | 0 |
| 1726518420 | 85.7 | -0.02 | -0.02 | 85.7 | 85.7 | 85.7 | 1 |
| 1726259160 | 85.72 | 0 | 0.00 | 85.72 | 85.72 | 85.72 | 0 |
| 1726172760 | 85.72 | 0 | 0.00 | 85.72 | 85.72 | 85.72 | 0 |
| 1726086360 | 85.72 | 0 | 0.00 | 85.72 | 85.72 | 85.72 | 0 |
| 1725999960 | 85.72 | -1.08 | -1.24 | 85.72 | 85.72 | 85.72 | 1 |
| 1725913620 | 86.8 | 0.3 | 0.35 | 86.56 | 86.8 | 86.56 | 36 |
| 1725654360 | 86.5 | -0.64 | -0.73 | 86.5 | 86.5 | 86.5 | 50 |
| 1725567960 | 87.14 | 0 | 0.00 | 87.14 | 87.14 | 87.14 | 0 |
| 1725481560 | 87.14 | 0 | 0.00 | 87.14 | 87.14 | 87.14 | 0 |
| 1725395160 | 87.14 | -0.74 | -0.84 | 88.5 | 88.82 | 87.14 | 112 |
| 1725308760 | 87.88 | 0 | 0.00 | 87.88 | 87.88 | 87.88 | 0 |
| 1725049560 | 87.88 | 0 | 0.00 | 87.88 | 87.88 | 87.88 | 0 |
| 1724963160 | 87.88 | -0.12 | -0.14 | 87.88 | 87.88 | 87.52 | 65 |
| 1724876760 | 88 | -7.2 | -7.56 | 87.42 | 88 | 85.26 | 297 |
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
