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 | -2.5 | -2.79329608939 | 89.5 | 89.5 | 87 | 116243 | 88.96459148 | DE |
| 4 | -13 | -13 | 100 | 100 | 87 | 66266 | 92.36991956 | DE |
| 12 | -18 | -17.1428571429 | 105 | 111 | 87 | 132036 | 102.24046043 | DE |
| 26 | -10 | -10.3092783505 | 97 | 111 | 87 | 109123 | 100.34082904 | DE |
| 52 | 13.5 | 18.3673469388 | 73.5 | 111 | 73.2 | 117077 | 92.66002371 | DE |
| 156 | -60 | -40.8163265306 | 147 | 157 | 49.5 | 112163 | 94.39714386 | DE |
| 260 | -30.5 | -25.9574468085 | 117.5 | 175 | 49.5 | 108257 | 110.54044497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 88 | -1 | -1.12 | 89 | 89 | 88 | 20580 |
| 1732901400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 21306 |
| 1732815000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 5016 |
| 1732728600 | 89 | 0 | 0.00 | 89 | 89 | 89 | 66474 |
| 1732642200 | 89 | -0.5 | -0.56 | 89.5 | 89.5 | 89 | 467840 |
| 1732555800 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 20632 |
| 1732296600 | 89.5 | 0.5 | 0.56 | 89 | 90.5 | 89 | 73002 |
| 1732210200 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 31597 |
| 1732123800 | 92.5 | -0.5 | -0.54 | 93 | 93 | 92.5 | 38447 |
| 1732037400 | 93 | -1 | -1.06 | 92 | 93.5 | 91 | 119769 |
| 1731951000 | 94 | 1 | 1.08 | 93 | 94 | 92 | 22753 |
| 1731691800 | 93 | -2 | -2.11 | 95 | 95 | 93 | 56928 |
| 1731605400 | 95 | -1 | -1.04 | 96 | 96 | 95 | 48985 |
| 1731519000 | 96 | -0.5 | -0.52 | 96.5 | 96.5 | 96 | 11308 |
| 1731432600 | 96.5 | -2.9 | -2.92 | 99.5 | 99.5 | 96.5 | 72471 |
| 1731346200 | 99.4 | -0.1 | -0.10 | 99.5 | 100 | 99 | 89371 |
| 1731087000 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 46240 |
| 1731000600 | 99.5 | 0.5 | 0.51 | 98.5 | 99.5 | 97.5 | 54521 |
| 1730914200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 14647 |
| 1730827800 | 99 | -1 | -1.00 | 100 | 100 | 99 | 43436 |
| 1730741400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 7656 |
| 1730482200 | 100 | 1 | 1.01 | 99 | 100 | 99 | 60207 |
| 1730395800 | 99 | -4.5 | -4.35 | 103.5 | 103.5 | 99 | 73870 |
| 1730309400 | 103.5 | 6.5 | 6.70 | 97 | 103.5 | 97 | 443677 |
| 1730223000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 96613 |
| 1730136600 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 97 | 39956 |
| 1729873800 | 97.5 | -0.5 | -0.51 | 98 | 98 | 97.5 | 179487 |
| 1729787400 | 98 | 0.5 | 0.51 | 97.5 | 98 | 97.5 | 82509 |
| 1729701000 | 97.5 | -2 | -2.01 | 99.5 | 99.5 | 97.5 | 32549 |
| 1729614600 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 76027 |
| 1729528200 | 99.5 | -0.5 | -0.50 | 100 | 100 | 99.5 | 29990 |
| 1729269000 | 100 | 1 | 1.01 | 100 | 100 | 100 | 94691 |
| 1729182600 | 99 | -2 | -1.98 | 101 | 101 | 99 | 70421 |
| 1729096200 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100.5 | 567479 |
| 1729009800 | 100.5 | -3 | -2.90 | 103 | 103 | 100.5 | 95238 |
| 1728923400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 98186 |
| 1728664200 | 103.5 | 2 | 1.97 | 101.5 | 103.5 | 101.5 | 36165 |
| 1728577800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 18140 |
| 1728491400 | 101.5 | 1.5 | 1.50 | 100 | 101.5 | 100 | 71952 |
| 1728405000 | 100 | 2 | 2.04 | 98 | 100 | 98 | 145266 |
| 1728318600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 180303 |
| 1728059400 | 98 | -4.5 | -4.39 | 102.5 | 102.5 | 98 | 87096 |
| 1727973000 | 102.5 | -2 | -1.91 | 104.5 | 104.5 | 102.5 | 35299 |
| 1727886600 | 104.5 | -3.5 | -3.24 | 108 | 108 | 103.5 | 547287 |
| 1727800200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 52773 |
| 1727713800 | 108 | 0 | 0.00 | 108 | 109 | 108 | 14045 |
| 1727454600 | 108 | 0 | 0.00 | 108 | 108 | 108 | 105195 |
| 1727368200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 13566 |
| 1727281800 | 108 | 0 | 0.00 | 108 | 108 | 108 | 172075 |
| 1727195400 | 108 | -2.75 | -2.48 | 110.75 | 110.75 | 108 | 114276 |
| 1727109000 | 110.75 | 1.25 | 1.14 | 109.5 | 111 | 109.5 | 201183 |
| 1726849800 | 109.5 | 2 | 1.86 | 107.5 | 109.5 | 107.5 | 188300 |
| 1726763400 | 107.5 | -0.5 | -0.46 | 107.5 | 108 | 107 | 1032351 |
| 1726677000 | 108 | 3 | 2.86 | 105 | 108 | 105 | 294187 |
| 1726590600 | 105 | 0.5 | 0.48 | 103.5 | 105 | 103.5 | 79006 |
| 1726504200 | 104.5 | -0.5 | -0.48 | 105 | 105 | 104.5 | 96168 |
| 1726245000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 1103668 |
| 1726158600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 41634 |
| 1726072200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 24747 |
| 1725985800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 12043 |
| 1725899400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 7549 |
| 1725640200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 171953 |
| 1725553800 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 19308 |
| 1725467400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 15100 |
| 1725381000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 44638 |
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
