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 | 4.5 | 6.3829787234 | 70.5 | 75 | 70.5 | 5564 | 74.82689335 | DE |
| 4 | -5 | -6.25 | 80 | 80 | 69.5 | 9409 | 73.19931323 | DE |
| 12 | -21.5 | -22.2797927461 | 96.5 | 96.5 | 69.5 | 9245 | 80.86128789 | DE |
| 26 | -63 | -45.652173913 | 138 | 138 | 69.5 | 12034 | 101.05896946 | DE |
| 52 | -53.5 | -41.6342412451 | 128.5 | 194 | 69.5 | 13789 | 130.37345033 | DE |
| 156 | 3.5 | 4.8951048951 | 71.5 | 194 | 69.5 | 11520 | 123.72884309 | DE |
| 260 | -16 | -17.5824175824 | 91 | 194 | 40.5 | 10167 | 105.41696198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733938200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 4000 |
| 1733851800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 4000 |
| 1733765400 | 75 | 3.5 | 4.90 | 71.5 | 75 | 71.5 | 18445 |
| 1733506200 | 71.5 | 1 | 1.42 | 70.5 | 71.5 | 70.5 | 1376 |
| 1733419800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70 | 50129 |
| 1733333400 | 70.5 | -3.5 | -4.73 | 74 | 74 | 69.5 | 52257 |
| 1733247000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 9948 |
| 1733160600 | 74 | -2 | -2.63 | 76 | 76 | 74 | 9088 |
| 1732901400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1732815000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1732728600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 500 |
| 1732642200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 6 |
| 1732555800 | 76 | -3 | -3.80 | 79 | 79 | 76 | 21364 |
| 1732296600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 8000 |
| 1732210200 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 79 | 8463 |
| 1732123800 | 79.5 | -0.5 | -0.63 | 80 | 80 | 79.5 | 2015 |
| 1732037400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731951000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731691800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731605400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731519000 | 80 | -0.5 | -0.62 | 80 | 80 | 80 | 891 |
| 1731432600 | 80.5 | -0.5 | -0.62 | 81 | 81 | 80.5 | 13351 |
| 1731346200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 434 |
| 1731087000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 885 |
| 1731000600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 6119 |
| 1730914200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 26000 |
| 1730827800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 9822 |
| 1730741400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 10585 |
| 1730482200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 20378 |
| 1730395800 | 81 | 1 | 1.25 | 80 | 82 | 80 | 12914 |
| 1730309400 | 80 | 0 | 0.00 | 80 | 80 | 77.5 | 36548 |
| 1730223000 | 80 | -3 | -3.61 | 83 | 83 | 80 | 16578 |
| 1730136600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 14001 |
| 1729873800 | 83 | 0 | 0.00 | 83 | 83 | 83 | 2450 |
| 1729787400 | 83 | 1 | 1.22 | 82 | 83.5 | 82 | 16000 |
| 1729701000 | 82 | -2.5 | -2.96 | 84.5 | 84.5 | 82 | 7000 |
| 1729614600 | 84.5 | -2 | -2.31 | 86.5 | 86.5 | 84.5 | 500 |
| 1729528200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 255 |
| 1729269000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1729182600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 4509 |
| 1729096200 | 86.5 | -1.5 | -1.70 | 88 | 88 | 86.5 | 11600 |
| 1729009800 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1728923400 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1728664200 | 88 | 0 | 0.00 | 88 | 88 | 88 | 500 |
| 1728577800 | 88 | 0 | 0.00 | 88 | 88 | 88 | 15664 |
| 1728491400 | 88 | 0 | 0.00 | 88 | 88 | 88 | 6135 |
| 1728405000 | 88 | 0 | 0.00 | 88 | 88 | 88 | 1982 |
| 1728318600 | 88 | 1 | 1.15 | 87 | 88 | 85.5 | 27355 |
| 1728059400 | 87 | -3.5 | -3.87 | 90.5 | 90.5 | 87 | 52589 |
| 1727973000 | 90.5 | -1 | -1.09 | 90.5 | 90.5 | 90.5 | 4157 |
| 1727886600 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 81 |
| 1727800200 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 1523 |
| 1727713800 | 91.5 | -0.5 | -0.54 | 92 | 92 | 91.5 | 1898 |
| 1727454600 | 92 | 0.5 | 0.55 | 91.5 | 92 | 91.5 | 1500 |
| 1727368200 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 3021 |
| 1727281800 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 16748 |
| 1727195400 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 6411 |
| 1727109000 | 91.5 | -3 | -3.17 | 94.5 | 94.5 | 91.5 | 5819 |
| 1726849800 | 94.5 | -2 | -2.07 | 96.5 | 96.5 | 94 | 16401 |
| 1726763400 | 96.5 | -0.5 | -0.52 | 97 | 97 | 96.5 | 18627 |
| 1726677000 | 97 | -21 | -17.80 | 113.5 | 113.5 | 88.5 | 224994 |
| 1726590600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 2359 |
| 1726504200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1726245000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 1652 |
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
