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 | 10 | 13.3333333333 | 75 | 85 | 50 | 187 | 68.37630522 | CS |
| 4 | 35.75 | 72.5888324873 | 49.25 | 85 | 49.25 | 67 | 65.69118455 | CS |
| 12 | 39.75 | 87.8453038674 | 45.25 | 85 | 45 | 133 | 51.54963172 | CS |
| 26 | 41.75 | 96.5317919075 | 43.25 | 85 | 43.25 | 184 | 46.7897695 | CS |
| 52 | 44.75 | 111.180124224 | 40.25 | 85 | 40.25 | 237 | 44.84642062 | CS |
| 156 | 31.250025 | 58.139608437 | 53.749975 | 85 | 36.5 | 195 | 44.12029589 | CS |
| 260 | 30.525 | 56.0348783846 | 54.475 | 85 | 35 | 147 | 43.71674047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 85 | 15 | 21.43 | 85 | 85 | 85 | 56 |
| 1732746540 | 70 | 10 | 16.67 | 70 | 70 | 50 | 594 |
| 1732660140 | 60 | -5.22 | -8.01 | 65 | 68.75 | 56.2525 | 408 |
| 1732573560 | 65.224999 | -2.03 | -3.01 | 75 | 75 | 65.224999 | 104 |
| 1732314000 | 67.25 | -5.75 | -7.88 | 75 | 75 | 67.25 | 100 |
| 1732227900 | 72.999975 | 4.25 | 6.18 | 72 | 72.999975 | 72 | 12 |
| 1732141200 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1732054800 | 68.75 | 9.03 | 15.12 | 68.75 | 68.75 | 68.75 | 4 |
| 1731968640 | 59.72 | 2.97 | 5.23 | 57.25 | 63.75 | 57.25 | 148 |
| 1731709560 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731623160 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1731536760 | 56.75 | 0.5 | 0.89 | 56.75 | 56.75 | 56.75 | 4 |
| 1731450480 | 56.25 | 1.25 | 2.27 | 56.25 | 56.25 | 56.25 | 124 |
| 1731363600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1731104400 | 55 | 2.5 | 4.76 | 55 | 56.25 | 55 | 196 |
| 1731018540 | 52.5 | 3.1 | 6.28 | 49.5 | 52.5 | 49.5 | 164 |
| 1730931600 | 49.4 | -0.1 | -0.20 | 49.4 | 49.4 | 49.4 | 4 |
| 1730845680 | 49.5 | 0.25 | 0.51 | 49.5 | 49.5 | 49.5 | 4 |
| 1730755620 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1730496420 | 49.25 | -0.13 | -0.25 | 49.25 | 49.25 | 49.25 | 100 |
| 1730409780 | 49.375 | 1.88 | 3.95 | 48.5 | 49.5 | 48.5 | 24 |
| 1730323680 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1730237280 | 47.5 | 0 | 0.00 | 47.5 | 48.5 | 47.5 | 2896 |
| 1730150880 | 47.5 | -2.2 | -4.43 | 47.5 | 47.500025 | 47.5 | 4000 |
| 1729891560 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1729805160 | 49.7 | 3.45 | 7.46 | 50 | 50 | 49.7 | 16 |
| 1729718400 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1729632000 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1729545600 | 46.25 | -3.3 | -6.66 | 46.25 | 46.25 | 46.25 | 200 |
| 1729286400 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1729200000 | 49.55 | 3.24 | 6.99 | 48.75 | 49.55 | 48.75 | 8 |
| 1729113600 | 46.3125 | 0 | 0.00 | 46.3125 | 46.3125 | 46.3125 | 0 |
| 1729027200 | 46.3125 | 0 | 0.00 | 46.3125 | 46.3125 | 46.3125 | 0 |
| 1728940800 | 46.3125 | 0 | 0.00 | 46.3125 | 46.3125 | 46.3125 | 0 |
| 1728681600 | 46.3125 | 0 | 0.00 | 46.3125 | 46.3125 | 46.3125 | 0 |
| 1728595200 | 46.3125 | 0 | 0.00 | 46.3125 | 46.3125 | 46.3125 | 0 |
| 1728508800 | 46.3125 | 0.06 | 0.14 | 46.3125 | 46.3125 | 46.3125 | 4 |
| 1728422580 | 46.25 | -2.5 | -5.13 | 46.25 | 46.25 | 46.25 | 400 |
| 1728336540 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1728077340 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1727990940 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1727904540 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1727818140 | 48.75 | 1.25 | 2.63 | 48.75 | 48.75 | 48.75 | 4 |
| 1727731380 | 47.5 | 1.38 | 2.98 | 47.5 | 47.5 | 47.5 | 4 |
| 1727472000 | 46.125 | -0.13 | -0.27 | 48.42 | 48.42 | 46 | 1204 |
| 1727386200 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1727299260 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1727212860 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1727126460 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1726867260 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1726780860 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1726694460 | 46.25 | 1.25 | 2.78 | 46.25 | 46.25 | 46.25 | 400 |
| 1726608120 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1726521720 | 45 | -2.75 | -5.76 | 45.25 | 45.25 | 45 | 2000 |
| 1726262880 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1726176480 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1726090080 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1726003680 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1725917280 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1725658080 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1725571680 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1725485280 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1725398880 | 47.75 | 0.25 | 0.53 | 47.75 | 47.75 | 47.75 | 200 |
| 1725052800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 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
