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 | 7.36842105263 | 95 | 102 | 95 | 45679 | 96.26846595 | DE |
| 4 | 7.5 | 7.93650793651 | 94.5 | 102 | 94 | 26525 | 95.62688315 | DE |
| 12 | 11.5 | 12.7071823204 | 90.5 | 102 | 90.5 | 23201 | 93.7509698 | DE |
| 26 | 17.5 | 20.7100591716 | 84.5 | 102 | 83 | 29176 | 89.65078383 | DE |
| 52 | 25.5 | 33.3333333333 | 76.5 | 102 | 75 | 34325 | 83.68699808 | DE |
| 156 | 0.5 | 0.492610837438 | 101.5 | 106.5 | 75 | 26396 | 86.5694298 | DE |
| 260 | 0.5 | 0.492610837438 | 101.5 | 106.5 | 75 | 26396 | 86.5694298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 102 | 3 | 3.03 | 99 | 102 | 99 | 216850 |
| 1721320200 | 99 | 2.75 | 2.86 | 96.25 | 99 | 96.25 | 7097 |
| 1721233800 | 96.25 | 1.25 | 1.32 | 95 | 96.25 | 95 | 116350 |
| 1721147400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 13589 |
| 1721061000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1720801800 | 95 | 0.25 | 0.26 | 94.75 | 95 | 94.75 | 0 |
| 1720715400 | 94.75 | -0.75 | -0.79 | 95.5 | 95.5 | 94.75 | 33174 |
| 1720629000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 10598 |
| 1720542600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 40000 |
| 1720456200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720197000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720110600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 13566 |
| 1720024200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1758 |
| 1719937800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 2454 |
| 1719851400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 51812 |
| 1719592200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 26986 |
| 1719505800 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 20598 |
| 1719419400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 20622 |
| 1719333000 | 95 | 0 | 0.00 | 95 | 95 | 94 | 8865 |
| 1719246600 | 95 | 0.5 | 0.53 | 94.5 | 95 | 94.5 | 30401 |
| 1718987400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1718901000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 8742 |
| 1718814600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1718728200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 4700 |
| 1718641800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2500 |
| 1718382600 | 94.5 | 0.5 | 0.53 | 94 | 94.5 | 94 | 0 |
| 1718296200 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1718209800 | 94 | -0.5 | -0.53 | 94.5 | 94.5 | 94 | 6596 |
| 1718123400 | 94.5 | 0 | 0.00 | 94.5 | 95 | 94.5 | 5650 |
| 1718037000 | 94.5 | -0.5 | -0.53 | 94.5 | 95 | 94.5 | 14530 |
| 1717777800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 6851 |
| 1717691400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 10135 |
| 1717605000 | 95 | 0 | 0.00 | 95.5 | 95.5 | 95 | 22000 |
| 1717518600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 5732 |
| 1717432200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 32398 |
| 1717173000 | 95 | 0 | 0.00 | 95 | 95.5 | 95 | 0 |
| 1717086600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 25500 |
| 1717000200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 20030 |
| 1716913800 | 95 | 0 | 0.00 | 95 | 96 | 95 | 30 |
| 1716568200 | 95 | -1 | -1.04 | 95.5 | 95.5 | 95 | 24201 |
| 1716481800 | 96 | 1.25 | 1.32 | 94.75 | 96 | 94.75 | 19506 |
| 1716395400 | 94.75 | 0.5 | 0.53 | 94.25 | 94.75 | 94 | 6079 |
| 1716309000 | 94.25 | 2 | 2.17 | 92.25 | 94.25 | 92.25 | 24439 |
| 1716222600 | 92.25 | 0.75 | 0.82 | 91.5 | 92.25 | 91.5 | 18301 |
| 1715963400 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 78096 |
| 1715877000 | 91 | 0 | 0.00 | 91 | 91 | 91 | 5464 |
| 1715790600 | 91 | 0 | 0.00 | 91.25 | 91.25 | 91 | 22696 |
| 1715704200 | 91 | 0 | 0.00 | 91 | 91.25 | 91 | 0 |
| 1715617800 | 91 | 0 | 0.00 | 91 | 91 | 91 | 197513 |
| 1715358600 | 91 | 0.5 | 0.55 | 90.5 | 91 | 90.5 | 5200 |
| 1715272200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1715185800 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 21800 |
| 1715099400 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 23955 |
| 1714753800 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 10000 |
| 1714667400 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 151 |
| 1714581000 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 162 |
| 1714494600 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1714408200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1714149000 | 90.5 | 0.5 | 0.56 | 90 | 90.5 | 90 | 0 |
| 1714062600 | 90 | -1.5 | -1.64 | 90 | 90 | 90 | 36199 |
| 1713976200 | 91.5 | 0.5 | 0.55 | 91 | 91.75 | 91 | 6328 |
| 1713889800 | 91 | 0.5 | 0.55 | 90.5 | 91 | 90.5 | 18015 |
| 1713803400 | 90.5 | 1 | 1.12 | 89.5 | 90.5 | 89.5 | 13834 |
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
