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 | -6.39269406393 | 109.5 | 109.5 | 102.5 | 11600 | 104.5 | DE |
| 4 | 23 | 28.9308176101 | 79.5 | 109.5 | 76.5 | 3753 | 101.37429467 | DE |
| 12 | 22 | 27.3291925466 | 80.5 | 109.5 | 73.17 | 1920 | 91.38885685 | DE |
| 26 | 16.5 | 19.1860465116 | 86 | 109.5 | 72.3 | 1448 | 86.89021324 | DE |
| 52 | 35.5 | 52.9850746269 | 67 | 109.5 | 51.5 | 2642 | 78.40298825 | DE |
| 156 | -84.5 | -45.1871657754 | 187 | 199.9 | 18.84999 | 8003 | 59.59978182 | DE |
| 260 | -177.5 | -63.3928571429 | 280 | 293.22 | 18.84999 | 6566 | 87.60767654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 102.5 | -4 | -3.76 | 104.5 | 105.5 | 102.5 | 8964 |
| 1735057680 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1734971280 | 106.5 | 2 | 1.91 | 104.5 | 106.5 | 104.5 | 0 |
| 1734712200 | 104.5 | -4 | -3.69 | 109.5 | 109.5 | 103.5 | 23200 |
| 1734622440 | 108.5 | 7 | 6.90 | 100.5 | 109.5 | 100.5 | 0 |
| 1734536340 | 101.5 | 1 | 1.00 | 99.5 | 101.5 | 99.5 | 0 |
| 1734449880 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 99.5 | 0 |
| 1734366420 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.5 | 5162 |
| 1734104460 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.1 | 591 |
| 1734020880 | 100.5 | 1 | 1.01 | 97.5 | 100.5 | 96.75 | 9487 |
| 1733931060 | 99.5 | 12 | 13.71 | 87.5 | 99.5 | 87.5 | 24194 |
| 1733848080 | 87.5 | -2 | -2.23 | 87.5 | 87.5 | 87.5 | 0 |
| 1733761860 | 89.5 | 2 | 2.29 | 87.5 | 90.64 | 87.5 | 1166 |
| 1733495700 | 87.5 | 7 | 8.70 | 79.5 | 87.5 | 79.5 | 0 |
| 1733416140 | 80.5 | 1 | 1.26 | 78.5 | 80.5 | 78.5 | 0 |
| 1733326500 | 79.5 | 2 | 2.58 | 78.5 | 79.5 | 76.5 | 0 |
| 1733239800 | 77.5 | -1 | -1.27 | 79.5 | 79.5 | 77.5 | 0 |
| 1733156940 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1732897620 | 78.5 | 2 | 2.61 | 79.5 | 79.5 | 77.5 | 0 |
| 1732808160 | 76.5 | 0 | 0.00 | 76.5 | 77.5 | 74.5 | 0 |
| 1732721820 | 76.5 | -1 | -1.29 | 76.5 | 77.34 | 74.5 | 2500 |
| 1732638480 | 77.5 | 1 | 1.31 | 76.5 | 77.75 | 76.5 | 5147 |
| 1732548840 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 0 |
| 1732289460 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 73.17 | 23612 |
| 1732203480 | 77.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 0 |
| 1732120140 | 77.5 | -1 | -1.27 | 76.5 | 77.5 | 74.5 | 0 |
| 1732033620 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 74.5 | 0 |
| 1731947580 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.5 | 0 |
| 1731688080 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.34 | 360 |
| 1731598260 | 79.5 | 3 | 3.92 | 76.5 | 79.5 | 76.5 | 0 |
| 1731511920 | 76.5 | 0 | 0.00 | 76.5 | 76.85 | 75.5 | 4847 |
| 1731428820 | 76.5 | -1 | -1.29 | 79.5 | 79.5 | 76.5 | 0 |
| 1731342540 | 77.5 | 0 | 0.00 | 79.5 | 79.5 | 77.5 | 7226 |
| 1731083160 | 77.5 | 0 | 0.00 | 80.5 | 80.5 | 77.5 | 0 |
| 1730993820 | 77.5 | -2 | -2.52 | 79.5 | 79.5 | 77.5 | 0 |
| 1730910480 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730824080 | 79.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 0 |
| 1730737740 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730475300 | 79.5 | 0 | 0.00 | 79.5 | 83.5 | 79.5 | 0 |
| 1730388900 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730305440 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730193840 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 76.5 | 0 |
| 1730132940 | 79.5 | -2 | -2.45 | 77.5 | 79.5 | 77.5 | 0 |
| 1729869960 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 79.5 | 0 |
| 1729783680 | 79.5 | -2 | -2.45 | 80.5 | 80.5 | 79.5 | 0 |
| 1729697340 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 78.5 | 0 |
| 1729610340 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729524420 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729262100 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729178580 | 82.5 | 0 | 0.00 | 81.5 | 82.5 | 81.5 | 0 |
| 1729092540 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729006140 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1728919680 | 82.5 | 1 | 1.23 | 80.5 | 82.5 | 80.5 | 0 |
| 1728657480 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 77.5 | 0 |
| 1728574140 | 82.5 | 2 | 2.48 | 80.5 | 82.5 | 80.5 | 0 |
| 1728484740 | 80.5 | 0 | 0.00 | 77.5 | 81.5 | 77.5 | 0 |
| 1728401340 | 80.5 | -1 | -1.23 | 80.5 | 80.5 | 80.5 | 0 |
| 1728311580 | 81.5 | 3 | 3.82 | 80.5 | 81.5 | 80.5 | 0 |
| 1728053040 | 78.5 | -1 | -1.26 | 80.5 | 80.5 | 78.5 | 0 |
| 1727966700 | 79.5 | -1 | -1.24 | 80.5 | 81.5 | 76.5 | 0 |
| 1727882940 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 78.5 | 0 |
| 1727793720 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 76.5 | 0 |
| 1727710080 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 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
