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 | -7.79 | -7.77057356608 | 100.25 | 100.25 | 93.44 | 381 | 96.76795586 | DE |
| 4 | -12.39 | -11.8168812589 | 104.85 | 104.85 | 93.44 | 168 | 97.01058422 | DE |
| 12 | -10.54 | -10.2330097087 | 103 | 112.3 | 93.44 | 79 | 99.52816889 | DE |
| 26 | -14.54 | -13.5887850467 | 107 | 129 | 93.44 | 111 | 105.11098163 | DE |
| 52 | 14.96 | 19.3032258065 | 77.5 | 129 | 67 | 91 | 100.48500907 | DE |
| 156 | 14.96 | 19.3032258065 | 77.5 | 129 | 67 | 91 | 100.48500907 | DE |
| 260 | 14.96 | 19.3032258065 | 77.5 | 129 | 67 | 91 | 100.48500907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 93.46 | 0.02 | 0.02 | 93.46 | 93.46 | 93.46 | 37 |
| 1721334360 | 93.44 | -2.82 | -2.93 | 93.44 | 93.44 | 93.44 | 2 |
| 1721248020 | 96.26 | 1.34 | 1.41 | 97.04 | 97.48 | 96.26 | 41 |
| 1721161560 | 94.92 | -1.86 | -1.92 | 94.92 | 94.92 | 94.92 | 1 |
| 1721075160 | 96.78 | -3.47 | -3.46 | 99.36 | 99.36 | 96.7 | 1857 |
| 1720815960 | 100.25 | -0.25 | -0.25 | 100.25 | 100.25 | 100.25 | 2 |
| 1720729560 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1720643160 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1720556760 | 100.5 | 2.52 | 2.57 | 98.08 | 100.5 | 98.08 | 33 |
| 1720470360 | 97.98 | 2.98 | 3.14 | 96.22 | 97.98 | 96.22 | 61 |
| 1720211220 | 95 | -1.94 | -2.00 | 95 | 95 | 95 | 15 |
| 1720124820 | 96.94 | 0 | 0.00 | 96.94 | 96.94 | 96.94 | 0 |
| 1720038420 | 96.94 | 1.22 | 1.27 | 95.48 | 96.94 | 95.1 | 223 |
| 1719952020 | 95.72 | -2.64 | -2.68 | 95.72 | 95.72 | 95.72 | 35 |
| 1719865620 | 98.36 | -1.04 | -1.05 | 98.36 | 98.36 | 98.36 | 5 |
| 1719606420 | 99.4 | -5 | -4.79 | 99.4 | 99.4 | 99.4 | 30 |
| 1719520020 | 104.4 | 0 | 0.00 | 104.4 | 104.4 | 104.4 | 0 |
| 1719433620 | 104.4 | -0.45 | -0.43 | 104.4 | 104.4 | 104.4 | 30 |
| 1719347160 | 104.85 | -0.8 | -0.76 | 104.85 | 104.85 | 104.85 | 10 |
| 1719260760 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1719001560 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1718915160 | 105.65 | -0.4 | -0.38 | 105.65 | 105.65 | 105.65 | 5 |
| 1718828760 | 106.05 | 0 | 0.00 | 106.05 | 106.05 | 106.05 | 0 |
| 1718742360 | 106.05 | -0.3 | -0.28 | 106.05 | 106.05 | 106.05 | 1 |
| 1718656020 | 106.35 | 1.65 | 1.58 | 106.35 | 106.35 | 106.35 | 2 |
| 1718396820 | 104.7 | -4.65 | -4.25 | 105.05 | 105.05 | 104.7 | 16 |
| 1718310420 | 109.35 | 0 | 0.00 | 109.35 | 109.35 | 109.35 | 0 |
| 1718224020 | 109.35 | -0.5 | -0.46 | 109.35 | 109.35 | 109.35 | 12 |
| 1718137620 | 109.85 | -2.05 | -1.83 | 111.35 | 111.35 | 109.85 | 12 |
| 1718051220 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 1717792020 | 111.9 | 0.55 | 0.49 | 111.9 | 111.9 | 111.9 | 1 |
| 1717705620 | 111.35 | 0.8 | 0.72 | 111.35 | 111.35 | 111.35 | 25 |
| 1717619220 | 110.55 | 1.2 | 1.10 | 108 | 110.55 | 108 | 24 |
| 1717532820 | 109.35 | -2.6 | -2.32 | 112.3 | 112.3 | 109.35 | 101 |
| 1717446420 | 111.95 | 3 | 2.75 | 111 | 112 | 109.9 | 118 |
| 1717187220 | 108.95 | 1.85 | 1.73 | 105.45 | 109.2 | 105.45 | 42 |
| 1717100820 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1717014420 | 107.1 | 1.6 | 1.52 | 107.1 | 107.1 | 107.1 | 5 |
| 1716928020 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1716841620 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1716582420 | 105.5 | 3.5 | 3.43 | 105.5 | 105.5 | 105.5 | 5 |
| 1716496020 | 102 | -0.45 | -0.44 | 99.64 | 102 | 99.2 | 206 |
| 1716409620 | 102.45 | -2.05 | -1.96 | 105.35 | 105.35 | 102.45 | 212 |
| 1716323160 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1716236760 | 104.5 | -1.1 | -1.04 | 104.5 | 104.5 | 104.5 | 1 |
| 1715977620 | 105.6 | -2.65 | -2.45 | 106.6 | 106.6 | 105.6 | 38 |
| 1715891220 | 108.25 | 0 | 0.00 | 108.25 | 108.25 | 108.25 | 0 |
| 1715804820 | 108.25 | 3.2 | 3.05 | 107.85 | 108.25 | 107.85 | 6 |
| 1715718360 | 105.05 | 0 | 0.00 | 105.05 | 105.05 | 105.05 | 0 |
| 1715631960 | 105.05 | -0.45 | -0.43 | 106.3 | 106.3 | 105.05 | 7 |
| 1715372820 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1715286420 | 105.5 | 0.75 | 0.72 | 105.5 | 105.5 | 105.5 | 2 |
| 1715200020 | 104.75 | -2.25 | -2.10 | 104.75 | 104.75 | 104.75 | 5 |
| 1715113620 | 107 | 2.05 | 1.95 | 107 | 107 | 107 | 13 |
| 1715027220 | 104.95 | 1.3 | 1.25 | 104.95 | 104.95 | 104.95 | 1 |
| 1714767960 | 103.65 | 0 | 0.00 | 103.65 | 103.65 | 103.65 | 0 |
| 1714681560 | 103.65 | -0.35 | -0.34 | 102.7 | 103.65 | 102.7 | 8 |
| 1714508820 | 104 | 0 | 0.00 | 104.95 | 105.5 | 104 | 55 |
| 1714422420 | 104 | 1 | 0.97 | 104 | 104 | 104 | 35 |
| 1714163220 | 103 | -3 | -2.83 | 103 | 103 | 103 | 1 |
| 1714076820 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1713990420 | 106 | 0.8 | 0.76 | 105.5 | 106 | 105.5 | 57 |
| 1713903960 | 105.2 | 2.4 | 2.33 | 103.95 | 105.2 | 103.95 | 230 |
| 1713817560 | 102.8 | 2.8 | 2.80 | 102.8 | 102.8 | 102.8 | 200 |
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
