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 | -3.5 | -3.0701754386 | 114 | 117 | 107 | 6802 | 112.75059543 | DE |
| 4 | -9.5 | -7.91666666667 | 120 | 121.5 | 107 | 12563 | 113.78330156 | DE |
| 12 | 1 | 0.913242009132 | 109.5 | 122.14 | 101 | 10553 | 114.07975779 | DE |
| 26 | 21.5 | 24.1573033708 | 89 | 122.14 | 82 | 12020 | 105.74121935 | DE |
| 52 | 36.5 | 49.3243243243 | 74 | 122.14 | 70.34 | 10394 | 95.77759633 | DE |
| 156 | 5 | 4.73933649289 | 105.5 | 123 | 58 | 7524 | 95.79304017 | DE |
| 260 | -19.5 | -15 | 130 | 135.39 | 54 | 10455 | 101.63132212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 110.5 | 0 | 0.00 | 110.5 | 111.302 | 108 | 4481 |
| 1734622440 | 110.5 | -4.5 | -3.91 | 113.5 | 116 | 107 | 17000 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 116.5 | 111.151 | 2009 |
| 1734449880 | 115 | -1 | -0.86 | 116 | 117 | 114.5 | 15000 |
| 1734366420 | 116 | 0 | 0.00 | 116 | 117 | 115 | 0 |
| 1734104460 | 116 | 2 | 1.75 | 114 | 116 | 114 | 0 |
| 1734020880 | 114 | 2 | 1.79 | 112 | 116 | 110 | 0 |
| 1733931060 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 8000 |
| 1733848080 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 7595 |
| 1733761860 | 112 | 0 | 0.00 | 112 | 114.305 | 110 | 22503 |
| 1733495700 | 112 | -2 | -1.75 | 114 | 114.305 | 110 | 4363 |
| 1733416140 | 114 | 0 | 0.00 | 114 | 114.305 | 110 | 20497 |
| 1733326500 | 114 | 0 | 0.00 | 114 | 114.32 | 110 | 3498 |
| 1733239800 | 114 | 0 | 0.00 | 114 | 114.36 | 110 | 6824 |
| 1733156940 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 1142 |
| 1732897620 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 14843 |
| 1732808160 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 8719 |
| 1732721820 | 114 | 0 | 0.00 | 114 | 114.42 | 110 | 30666 |
| 1732638480 | 114 | 0 | 0.00 | 114 | 114.2 | 110 | 66487 |
| 1732548840 | 114 | -6 | -5.00 | 120 | 121.5 | 110 | 9950 |
| 1732289460 | 120 | 0 | 0.00 | 120 | 121.5 | 117.65 | 12161 |
| 1732203480 | 120 | 0 | 0.00 | 120 | 121.5 | 116.604 | 11162 |
| 1732120140 | 120 | 0 | 0.00 | 120 | 122.14 | 116.753 | 28042 |
| 1732033620 | 120 | 1.5 | 1.27 | 119 | 121 | 117.64 | 13581 |
| 1731947580 | 118.5 | 5.5 | 4.87 | 113 | 121.65 | 112 | 57135 |
| 1731688080 | 113 | 0 | 0.00 | 113 | 116.15 | 112 | 12982 |
| 1731598260 | 113 | -0.5 | -0.44 | 113.5 | 116.55 | 112 | 18051 |
| 1731511920 | 113.5 | 8 | 7.58 | 105.5 | 114.7 | 104 | 37762 |
| 1731428820 | 105.5 | 1.5 | 1.44 | 104 | 109.43 | 101 | 9750 |
| 1731342540 | 104 | -5 | -4.59 | 109 | 109.5 | 101 | 0 |
| 1731083160 | 109 | 0 | 0.00 | 109 | 109.5 | 108.5 | 0 |
| 1730993820 | 109 | -1 | -0.91 | 109 | 110.104 | 108.5 | 3045 |
| 1730910480 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1730824080 | 110 | 0 | 0.00 | 110 | 110 | 105.06 | 10931 |
| 1730737740 | 110 | 0 | 0.00 | 110 | 110 | 105.696 | 6572 |
| 1730475300 | 110 | 0 | 0.00 | 110 | 110 | 105.678 | 5700 |
| 1730388900 | 110 | 0 | 0.00 | 110 | 110 | 105.55 | 200 |
| 1730305440 | 110 | -0.5 | -0.45 | 110.5 | 110.5 | 106 | 1200 |
| 1730193840 | 110.5 | 0 | 0.00 | 110.5 | 112.876 | 109 | 2649 |
| 1730132940 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 109 | 1500 |
| 1729869960 | 110.5 | 0 | 0.00 | 110.5 | 114.28 | 109 | 27404 |
| 1729783680 | 110.5 | 0.5 | 0.45 | 110 | 113.94 | 109 | 2256 |
| 1729697340 | 110 | 1 | 0.92 | 109 | 110 | 107 | 1000 |
| 1729610340 | 109 | -2.5 | -2.24 | 111.5 | 112.07 | 107 | 5679 |
| 1729524420 | 111.5 | -4 | -3.46 | 115.5 | 117 | 111.5 | 11500 |
| 1729262100 | 115.5 | 0 | 0.00 | 115.5 | 117 | 115.5 | 0 |
| 1729178580 | 115.5 | -0.5 | -0.43 | 116 | 117 | 111 | 13883 |
| 1729092540 | 116 | 0 | 0.00 | 116 | 117 | 111.129 | 15164 |
| 1729006140 | 116 | 10 | 9.43 | 107 | 120.52 | 107 | 48333 |
| 1728919680 | 106 | 0 | 0.00 | 106 | 108 | 106 | 0 |
| 1728657480 | 106 | 0 | 0.00 | 106 | 108 | 106 | 3900 |
| 1728574140 | 106 | 0 | 0.00 | 106 | 108 | 106 | 0 |
| 1728484740 | 106 | 0 | 0.00 | 106 | 108.4 | 105 | 72 |
| 1728401340 | 106 | -0.5 | -0.47 | 106 | 108 | 106 | 0 |
| 1728311580 | 106.5 | 0 | 0.00 | 106.5 | 108 | 106.5 | 0 |
| 1728053040 | 106.5 | 0 | 0.00 | 106.5 | 108 | 104.96 | 11000 |
| 1727966700 | 106.5 | -1.5 | -1.39 | 108 | 108.5 | 103 | 7977 |
| 1727882940 | 108 | -1 | -0.92 | 108 | 108.9 | 105.071 | 2910 |
| 1727793720 | 109 | 0 | 0.00 | 109 | 109 | 108 | 0 |
| 1727710080 | 109 | -0.5 | -0.46 | 109.5 | 109.5 | 105.051 | 13 |
| 1727447580 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 108 | 0 |
| 1727364240 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 108 | 0 |
| 1727277960 | 109.5 | 0 | 0.00 | 109.5 | 110.852 | 108 | 4059 |
| 1727191740 | 109.5 | 0 | 0.00 | 109.5 | 111.56 | 108 | 13375 |
| 1727102220 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 108 | 15869 |
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
