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 | 5.45 | 5.39871223378 | 100.95 | 109 | 99.08 | 138 | 101.52412791 | DE |
| 4 | 7.88 | 7.99837596427 | 98.52 | 109 | 98.52 | 134 | 100.9408874 | DE |
| 12 | 19.08 | 21.8506642235 | 87.32 | 109 | 87.32 | 192 | 99.49126876 | DE |
| 26 | 19.95 | 23.0769230769 | 86.45 | 109 | 81.55 | 234 | 92.81052414 | DE |
| 52 | 28.7 | 36.9369369369 | 77.7 | 109 | 65.599999 | 318 | 83.54959701 | DE |
| 156 | 28.7 | 36.9369369369 | 77.7 | 109 | 65.599999 | 318 | 83.54959701 | DE |
| 260 | 28.7 | 36.9369369369 | 77.7 | 109 | 65.599999 | 318 | 83.54959701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 104.65 | 3.5 | 3.46 | 101.75 | 105.9 | 100.15 | 187 |
| 1720643220 | 101.15 | 1.35 | 1.35 | 100.5 | 101.25 | 99.08 | 139 |
| 1720556760 | 99.8 | -1.25 | -1.24 | 100.15 | 101 | 99.56 | 274 |
| 1720470360 | 101.05 | 0.8 | 0.80 | 99.52 | 101.1 | 99.48 | 65 |
| 1720211220 | 100.25 | 0.73 | 0.73 | 100.95 | 100.95 | 100.15 | 23 |
| 1720124820 | 99.52 | -0.14 | -0.14 | 99.52 | 99.52 | 99.52 | 15 |
| 1720038420 | 99.66 | -0.39 | -0.39 | 100.15 | 100.15 | 99.66 | 125 |
| 1719952020 | 100.05 | -0.9 | -0.89 | 100.05 | 100.95 | 100.05 | 52 |
| 1719865620 | 100.95 | -1.5 | -1.46 | 102.45 | 102.45 | 100.45 | 190 |
| 1719606420 | 102.45 | 0.05 | 0.05 | 100.35 | 102.45 | 100.35 | 50 |
| 1719520020 | 102.4 | -0.35 | -0.34 | 102 | 102.45 | 102 | 120 |
| 1719433620 | 102.75 | 0.85 | 0.83 | 101.5 | 102.75 | 100.9 | 38 |
| 1719347160 | 101.9 | 0.75 | 0.74 | 101.8 | 103.15 | 101.55 | 199 |
| 1719260820 | 101.15 | -0.15 | -0.15 | 101.35 | 101.35 | 101.15 | 25 |
| 1719001620 | 101.3 | -0.6 | -0.59 | 102.2 | 102.2 | 100.75 | 93 |
| 1718915160 | 101.9 | 0.35 | 0.34 | 100.5 | 102.4 | 100.5 | 212 |
| 1718828820 | 101.55 | 0.85 | 0.84 | 100.2 | 101.55 | 100.1 | 63 |
| 1718742360 | 100.7 | 1.42 | 1.43 | 99.38 | 102.25 | 99.38 | 315 |
| 1718656020 | 99.28 | 0.56 | 0.57 | 98.92 | 100.6 | 98.62 | 382 |
| 1718396820 | 98.72 | 0.2 | 0.20 | 98.52 | 99.24 | 98.52 | 115 |
| 1718310420 | 98.52 | -2.43 | -2.41 | 99.14 | 99.64 | 98.52 | 187 |
| 1718224020 | 100.95 | 0.95 | 0.95 | 100.2 | 100.95 | 100.2 | 96 |
| 1718137620 | 100 | -0.9 | -0.89 | 98.54 | 100 | 98.52 | 262 |
| 1718051220 | 100.9 | 1.9 | 1.92 | 100.9 | 100.9 | 100.9 | 30 |
| 1717792020 | 99 | -0.72 | -0.72 | 99.02 | 100 | 99 | 100 |
| 1717705620 | 99.72 | 0.28 | 0.28 | 99.9 | 99.98 | 99.68 | 97 |
| 1717619220 | 99.44 | 0.46 | 0.46 | 100.1 | 100.3 | 99.44 | 54 |
| 1717532820 | 98.98 | -0.84 | -0.84 | 98.28 | 99.66 | 98.24 | 67 |
| 1717446420 | 99.82 | 1.82 | 1.86 | 98.84 | 100.85 | 98.32 | 309 |
| 1717187220 | 98 | -1.5 | -1.51 | 99.26 | 99.26 | 98 | 53 |
| 1717100820 | 99.5 | 1.92 | 1.97 | 97.88 | 99.68 | 96.42 | 338 |
| 1717014420 | 97.58 | -0.72 | -0.73 | 96.62 | 97.58 | 96.06 | 106 |
| 1716928020 | 98.3 | -2.65 | -2.63 | 100.95 | 100.95 | 98.28 | 141 |
| 1716841560 | 100.95 | 0.85 | 0.85 | 100.95 | 100.95 | 99.86 | 122 |
| 1716582420 | 100.1 | 0.26 | 0.26 | 99.1 | 101 | 99.1 | 78 |
| 1716496020 | 99.84 | -3.41 | -3.30 | 103.4 | 103.45 | 98.66 | 229 |
| 1716409620 | 103.25 | -0.9 | -0.86 | 104.15 | 104.8 | 102.8 | 156 |
| 1716323160 | 104.15 | 1 | 0.97 | 104.45 | 104.45 | 102.85 | 89 |
| 1716236760 | 103.15 | -2.55 | -2.41 | 104 | 105.1 | 103.15 | 133 |
| 1715977620 | 105.7 | 0.9 | 0.86 | 105.45 | 106 | 103.85 | 79 |
| 1715891220 | 104.8 | 0.55 | 0.53 | 103.3 | 104.85 | 102.85 | 234 |
| 1715804820 | 104.25 | 3.1 | 3.06 | 101.8 | 104.7 | 101.5 | 163 |
| 1715718420 | 101.15 | 3.81 | 3.91 | 96.9 | 101.85 | 96.82 | 147 |
| 1715631960 | 97.34 | 1.24 | 1.29 | 96.22 | 97.64 | 96.22 | 207 |
| 1715372820 | 96.1 | -0.46 | -0.48 | 96.9 | 98.1 | 96.1 | 181 |
| 1715286420 | 96.56 | -3.99 | -3.97 | 96.06 | 97.84 | 96.06 | 158 |
| 1715200020 | 100.55 | -2.15 | -2.09 | 101.15 | 101.2 | 100.55 | 94 |
| 1715113620 | 102.7 | 2.35 | 2.34 | 101.05 | 102.9 | 100 | 186 |
| 1715027220 | 100.35 | -1.25 | -1.23 | 101.25 | 101.75 | 98.04 | 2009 |
| 1714768020 | 101.6 | 0.8 | 0.79 | 100.75 | 102.35 | 99.76 | 376 |
| 1714681560 | 100.8 | 4.4 | 4.56 | 97.74 | 100.8 | 97.74 | 675 |
| 1714508820 | 96.4 | 3.44 | 3.70 | 91.46 | 96.4 | 91.28 | 277 |
| 1714422420 | 92.96 | 2.04 | 2.24 | 92.04 | 92.96 | 90.68 | 243 |
| 1714163220 | 90.92 | -0.54 | -0.59 | 92.04 | 92.82 | 90.92 | 151 |
| 1714076820 | 91.46 | -0.42 | -0.46 | 92.56 | 92.56 | 91.08 | 144 |
| 1713990420 | 91.88 | 0.24 | 0.26 | 92.88 | 92.88 | 91.06 | 100 |
| 1713903960 | 91.64 | 0.4 | 0.44 | 90.02 | 91.68 | 89.8 | 64 |
| 1713817560 | 91.24 | 1.74 | 1.94 | 89.54 | 91.24 | 88.36 | 293 |
| 1713558420 | 89.5 | 1.72 | 1.96 | 87.32 | 89.5 | 87.32 | 216 |
| 1713472020 | 87.78 | -1.4 | -1.57 | 88.54 | 89.14 | 87.2 | 161 |
| 1713385620 | 89.18 | -0.4 | -0.45 | 89.68 | 89.68 | 88.7 | 230 |
| 1713299220 | 89.58 | -1.16 | -1.28 | 90.34 | 92.2 | 88.08 | 760 |
| 1713212820 | 90.74 | -1.68 | -1.82 | 92.38 | 93.62 | 90.74 | 797 |
| 1712953620 | 92.42 | -0.2 | -0.22 | 93.6 | 93.86 | 92.42 | 147 |
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
