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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744835220 | 94.13 | -4.24 | -4.31 | 96.76 | 97.71 | 94.13 | 2413 |
| 1744748820 | 98.37 | 1.42 | 1.46 | 96.48 | 99.14 | 95.73 | 2193 |
| 1744662420 | 96.95 | 0.85 | 0.88 | 96.37 | 98.37 | 95.8 | 3014 |
| 1744403220 | 96.1 | 2.49 | 2.66 | 95.06 | 97.44 | 91.13 | 3226 |
| 1744316820 | 93.61 | -8.35 | -8.19 | 101.2 | 103 | 93.25 | 4310 |
| 1744230420 | 101.96 | 10.93 | 12.01 | 89 | 104.08 | 87.28 | 4404 |
| 1744144020 | 91.03 | -1.29 | -1.40 | 93.57 | 97.52 | 90 | 3032 |
| 1744057620 | 92.32 | 0.34 | 0.37 | 88.5 | 92.86 | 83.8 | 9095 |
| 1743798420 | 91.98 | -6.08 | -6.20 | 96.51 | 97.53 | 88.84 | 8765 |
| 1743712020 | 98.06 | -11.1 | -10.17 | 106.28 | 106.3 | 96.81 | 4363 |
| 1743625620 | 109.16 | 1.9 | 1.77 | 106.8 | 109.76 | 105.64 | 1761 |
| 1743539220 | 107.26 | 0.84 | 0.79 | 107.98 | 108.52 | 105.86 | 1249 |
| 1743452820 | 106.42 | -0.3 | -0.28 | 105 | 107.06 | 103.64 | 4650 |
| 1743197220 | 106.72 | -3.54 | -3.21 | 110.64 | 110.88 | 106.24 | 1274 |
| 1743110820 | 110.26 | -3.36 | -2.96 | 113 | 114.5 | 109.36 | 1590 |
| 1743024420 | 113.62 | -2.16 | -1.87 | 115.94 | 116.86 | 113.46 | 1828 |
| 1742938020 | 115.78 | 0.16 | 0.14 | 115.14 | 115.92 | 114.38 | 1414 |
| 1742851620 | 115.62 | 4.42 | 3.97 | 111.96 | 115.62 | 111.3 | 1032 |
| 1742592420 | 111.2 | -0.12 | -0.11 | 111.22 | 111.52 | 109.8 | 734 |
| 1742506020 | 111.32 | 0.6 | 0.54 | 110.62 | 112.5 | 109.82 | 1181 |
| 1742419620 | 110.72 | 2.94 | 2.73 | 109 | 110.96 | 108.38 | 1021 |
| 1742333220 | 107.78 | 0.12 | 0.11 | 108.12 | 108.88 | 107.16 | 2047 |
| 1742246820 | 107.66 | 1.46 | 1.37 | 105.02 | 109.12 | 104.84 | 1913 |
| 1741987620 | 106.2 | 3.1 | 3.01 | 104.26 | 106.2 | 103.38 | 1582 |
| 1741901220 | 103.1 | -1.78 | -1.70 | 104.8 | 105.86 | 102.9 | 1436 |
| 1741814820 | 104.88 | 2.28 | 2.22 | 102.8 | 106.26 | 102.64 | 3482 |
| 1741728420 | 102.6 | -1.02 | -0.98 | 102.14 | 103.52 | 101.14 | 3972 |
| 1741642020 | 103.62 | -5.88 | -5.37 | 109.98 | 110.24 | 100.86 | 7005 |
| 1741382820 | 109.5 | -0.94 | -0.85 | 109.8 | 111.5 | 106.46 | 2883 |
| 1741296420 | 110.44 | -4.52 | -3.93 | 114.02 | 114.3 | 110.02 | 3971 |
| 1741210020 | 114.96 | -1.26 | -1.08 | 117.06 | 117.06 | 112.88 | 3160 |
| 1741123620 | 116.22 | -6.14 | -5.02 | 123.5 | 124.02 | 113.6 | 7672 |
| 1741037220 | 122.36 | -4.72 | -3.71 | 127.52 | 128.9 | 122.36 | 2631 |
| 1740778020 | 127.08 | 2.98 | 2.40 | 124.62 | 127.08 | 123.38 | 1770 |
| 1740691620 | 124.1 | -0.9 | -0.72 | 125.82 | 127.14 | 124.1 | 3512 |
| 1740605220 | 125 | 1.62 | 1.31 | 124.24 | 126.06 | 122.92 | 2018 |
| 1740518820 | 123.38 | -1.32 | -1.06 | 123.5 | 124.7 | 120.64 | 4167 |
| 1740432420 | 124.7 | -1.6 | -1.27 | 126.28 | 128 | 123.78 | 2453 |
| 1740173220 | 126.3 | -1.64 | -1.28 | 128.3 | 129.72 | 125.32 | 1587 |
| 1740086820 | 127.94 | -7.34 | -5.43 | 134.22 | 135.12 | 126.26 | 4841 |
| 1740000420 | 135.28 | 1.16 | 0.86 | 134.26 | 135.62 | 133.72 | 1766 |
| 1739914020 | 134.12 | 0.6 | 0.45 | 133.74 | 134.12 | 132.91999 | 1510 |
| 1739827620 | 133.52 | 0.48 | 0.36 | 133.62 | 134.13999 | 132.41999 | 1154 |
| 1739568420 | 133.04 | 1.68 | 1.28 | 131.28 | 133.04 | 129.9 | 1474 |
| 1739482020 | 131.36 | -0.24 | -0.18 | 132.1 | 132.94 | 130.74 | 1460 |
| 1739395620 | 131.6 | -0.14 | -0.11 | 133.36 | 134 | 131.02 | 990 |
| 1739309220 | 131.74 | -1.58 | -1.19 | 133.34 | 133.36 | 131.13999 | 1235 |
| 1739222820 | 133.32 | -2.36 | -1.74 | 135.96 | 139 | 131.63999 | 4113 |
| 1738963620 | 135.68 | -0.28 | -0.21 | 136.28 | 136.94 | 39.71 | 809 |
| 1738877220 | 135.96 | 3.54 | 2.67 | 133.56 | 136.34 | 133.56 | 3133 |
| 1738790820 | 132.41999 | -0.1 | -0.08 | 131.78 | 133.5 | 131.02 | 1100 |
| 1738704420 | 132.52 | -1 | -0.75 | 131.96 | 133.12 | 131.62 | 2037 |
| 1738618020 | 133.52 | -0.04 | -0.03 | 132.44 | 133.54 | 131 | 2311 |
| 1738358820 | 133.56 | -1.14 | -0.85 | 134.54 | 135.22 | 133.18 | 1924 |
| 1738272420 | 134.69999 | 1.12 | 0.84 | 133.44 | 135.44 | 133.1 | 2051 |
| 1738186020 | 133.58 | 0.7 | 0.53 | 133.16 | 136.1 | 132.19999 | 2894 |
| 1738099620 | 132.88 | 3.42 | 2.64 | 131.36 | 132.88 | 130.5 | 2394 |
| 1738013220 | 129.46 | -1.88 | -1.43 | 131.82 | 132.97998 | 127.9 | 3165 |
| 1737754020 | 131.34 | -0.76 | -0.58 | 131.96 | 132.13999 | 130.44 | 1963 |
| 1737667620 | 132.1 | 1.54 | 1.18 | 130.36 | 132.54 | 130.36 | 2156 |
| 1737581220 | 130.56 | -0.2 | -0.15 | 131.1 | 132.58 | 130.56 | 2568 |
| 1737494820 | 130.76 | -3.92 | -2.91 | 134.62 | 134.62 | 130.08 | 3094 |
| 1737408420 | 134.68 | 0.74 | 0.55 | 135 | 135.5 | 133.94 | 5293 |
| 1737149220 | 133.94 | 1.7 | 1.29 | 132.38 | 134.13999 | 131.82 | 2733 |
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
