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 | -7.5 | -8.67052023121 | 86.5 | 86.5 | 78.5 | 5676 | 79 | DE |
| 4 | 17.5 | 28.4552845528 | 61.5 | 95 | 61.5 | 5952 | 78.99028437 | DE |
| 12 | 5.5 | 7.48299319728 | 73.5 | 95 | 61.5 | 2305 | 77.18970517 | DE |
| 26 | -16.5 | -17.277486911 | 95.5 | 95.5 | 61.5 | 3192 | 74.87880796 | DE |
| 52 | -34 | -30.0884955752 | 113 | 116 | 61.5 | 4263 | 94.24978418 | DE |
| 156 | -100 | -55.8659217877 | 179 | 179 | 61.5 | 5029 | 115.83417256 | DE |
| 260 | -64.5 | -44.9477351916 | 143.5 | 217 | 61.5 | 6121 | 124.64793384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 23779 |
| 1734629400 | 79 | 0 | 0.00 | 79 | 79 | 78.5 | 1603 |
| 1734543000 | 79 | -2.5 | -3.07 | 81.5 | 81.5 | 79 | 3000 |
| 1734456600 | 81.5 | -5 | -5.78 | 86.5 | 86.5 | 81.5 | 0 |
| 1734370200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734111000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1734024600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 6000 |
| 1733938200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 85 | 0 |
| 1733851800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 1 |
| 1733765400 | 86.5 | 0.5 | 0.58 | 86 | 86.5 | 84.5 | 5956 |
| 1733506200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733419800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 500 |
| 1733333400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733247000 | 86 | -1.5 | -1.71 | 87.5 | 87.5 | 86 | 6000 |
| 1733160600 | 87.5 | 25 | 40.00 | 90 | 95 | 87.5 | 42196 |
| 1732901400 | 62.5 | 1 | 1.63 | 61.5 | 62.5 | 61.5 | 30000 |
| 1732815000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732728600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732642200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732555800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732296600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732210200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732123800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 95 |
| 1732037400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731951000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731691800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731605400 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 0 |
| 1731519000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731432600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1731346200 | 62.5 | -4 | -6.02 | 66.5 | 66.5 | 62.5 | 4404 |
| 1731087000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1731000600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730914200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730827800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730741400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730482200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730395800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 1000 |
| 1730309400 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 64.5 | 0 |
| 1730223000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 1324 |
| 1730136600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729873800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 63 |
| 1729787400 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729701000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729614600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 481 |
| 1729528200 | 64.5 | -3 | -4.44 | 67.5 | 67.5 | 64.5 | 2000 |
| 1729269000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729182600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1729096200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 218 |
| 1729009800 | 67.5 | -1.5 | -2.17 | 69 | 69 | 67.5 | 4750 |
| 1728923400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1728664200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 103 |
| 1728577800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1728491400 | 69 | -3.5 | -4.83 | 73.5 | 73.5 | 69 | 4810 |
| 1728405000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728318600 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1728059400 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727973000 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727886600 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727800200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727713800 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727454600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 17152 |
| 1727368200 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 7421 |
| 1727281800 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727195400 | 72.5 | 0 | 0.00 | 73.5 | 73.5 | 72.5 | 0 |
| 1727109000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 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
