We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.14285714286 | 87.5 | 87.5 | 86.5 | 1421 | 86.5 | DE |
| 4 | 8.5 | 10.8974358974 | 78 | 94 | 78 | 34288 | 88.82902699 | DE |
| 12 | 18 | 26.2773722628 | 68.5 | 94 | 67.5 | 36152 | 76.77561101 | DE |
| 26 | 14 | 19.3103448276 | 72.5 | 94 | 66 | 19331 | 75.81507672 | DE |
| 52 | 25.5 | 41.8032786885 | 61 | 94 | 61 | 14805 | 73.72877304 | DE |
| 156 | -3 | -3.35195530726 | 89.5 | 94 | 43 | 9914 | 65.99087915 | DE |
| 260 | -0.5 | -0.574712643678 | 87 | 101 | 43 | 10262 | 69.70434082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 4192 |
| 1735061400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734975000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 230 |
| 1734715800 | 86.5 | -1 | -1.14 | 87.5 | 87.5 | 86.5 | 4034 |
| 1734629400 | 87.5 | -0.5 | -0.57 | 88 | 88 | 87.5 | 11004 |
| 1734543000 | 88 | -1.5 | -1.68 | 89.5 | 89.5 | 88 | 14175 |
| 1734456600 | 89.5 | -1.5 | -1.65 | 91 | 91 | 89.5 | 11365 |
| 1734370200 | 91 | -2.5 | -2.67 | 94 | 94 | 91 | 14751 |
| 1734111000 | 93.5 | 1.5 | 1.63 | 92 | 93.5 | 88 | 84584 |
| 1734024600 | 92 | 0 | 0.00 | 92 | 92 | 92 | 29002 |
| 1733938200 | 92 | 1 | 1.10 | 91 | 92 | 91 | 6502 |
| 1733851800 | 91 | 0 | 0.00 | 91 | 91 | 91 | 245 |
| 1733765400 | 91 | 3 | 3.41 | 88 | 91 | 88 | 51051 |
| 1733506200 | 88 | -1 | -1.12 | 89 | 89 | 88 | 10010 |
| 1733419800 | 89 | -1.5 | -1.66 | 90.5 | 90.5 | 89 | 2894 |
| 1733333400 | 90.5 | 7.5 | 9.04 | 84 | 92 | 84 | 219251 |
| 1733247000 | 83 | 0.5 | 0.61 | 82.5 | 83 | 82.5 | 73236 |
| 1733160600 | 82.5 | 4.5 | 5.77 | 78 | 82.5 | 78 | 81084 |
| 1732901400 | 78 | 0 | 0.00 | 78 | 78 | 78 | 3773 |
| 1732815000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 752 |
| 1732728600 | 78 | -2 | -2.50 | 80 | 80 | 77.5 | 37326 |
| 1732642200 | 80 | -4 | -4.76 | 84 | 84 | 80 | 13450 |
| 1732555800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 1755 |
| 1732296600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732210200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 867 |
| 1732123800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 50195 |
| 1732037400 | 84 | 1 | 1.20 | 83 | 84 | 83 | 8698 |
| 1731951000 | 83 | 1.5 | 1.84 | 81.5 | 83 | 81.5 | 38901 |
| 1731691800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 15668 |
| 1731605400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 14458 |
| 1731519000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 27362 |
| 1731432600 | 81.5 | 2.5 | 3.16 | 79 | 81.5 | 79 | 134500 |
| 1731346200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 2368 |
| 1731087000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 4013 |
| 1731000600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1730914200 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 79 | 3699 |
| 1730827800 | 79.5 | 2 | 2.58 | 77.5 | 80.5 | 77.5 | 53529 |
| 1730741400 | 77.5 | 10 | 14.81 | 70 | 78 | 70 | 64718 |
| 1730482200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730395800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1449 |
| 1730309400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 56 |
| 1730223000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 985600 |
| 1730136600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 400 |
| 1729873800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729787400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 52 |
| 1729701000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 2083 |
| 1729614600 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 6000 |
| 1729528200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 2477 |
| 1729269000 | 68 | 0 | 0.00 | 68 | 68.5 | 68 | 1850 |
| 1729182600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 935 |
| 1729096200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 596 |
| 1729009800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728923400 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728664200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1728577800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 5000 |
| 1728491400 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 851 |
| 1728405000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1728318600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 4 |
| 1728059400 | 68.5 | 2.5 | 3.79 | 68.5 | 68.5 | 68.5 | 0 |
| 1727973000 | 66 | -1 | -1.49 | 68.5 | 68.5 | 66 | 5001 |
| 1727886600 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 6755 |
| 1727800200 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 68.5 | 4268 |
| 1727713800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 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
