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 | -2 | -1.72413793103 | 116 | 116 | 113 | 14 | 113.875 | DE |
| 4 | 9 | 8.57142857143 | 105 | 117 | 105 | 24 | 113.57566766 | DE |
| 12 | 13 | 12.8712871287 | 101 | 117 | 99.5 | 36 | 109.05115758 | DE |
| 26 | -8 | -6.55737704918 | 122 | 125 | 99.5 | 38 | 110.22335271 | DE |
| 52 | 23 | 25.2747252747 | 91 | 125 | 91 | 49 | 108.63976405 | DE |
| 156 | 20.5 | 21.9251336898 | 93.5 | 125 | 83.5 | 48 | 107.63237598 | DE |
| 260 | 20.5 | 21.9251336898 | 93.5 | 125 | 83.5 | 48 | 107.63237598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 113 | -1 | -0.88 | 113 | 113 | 113 | 9 |
| 1732829220 | 114 | 0 | 0.00 | 115 | 115 | 114 | 45 |
| 1732742820 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1732656420 | 114 | -2 | -1.72 | 114 | 114 | 114 | 1 |
| 1732570020 | 116 | 2 | 1.75 | 116 | 116 | 116 | 1 |
| 1732310820 | 114 | 4 | 3.64 | 112 | 114 | 112 | 107 |
| 1732224420 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1732138020 | 110 | 1 | 0.92 | 110 | 110 | 110 | 30 |
| 1732051620 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1731965220 | 109 | 0 | 0.00 | 109 | 109 | 109 | 1 |
| 1731705960 | 109 | -6 | -5.22 | 109 | 109 | 109 | 1 |
| 1731619620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731533220 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731446820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 49 |
| 1731360420 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731101220 | 115 | -1 | -0.86 | 115 | 115 | 115 | 35 |
| 1731014760 | 116 | -1 | -0.85 | 115 | 116 | 115 | 28 |
| 1730928360 | 117 | 9 | 8.33 | 117 | 117 | 117 | 5 |
| 1730841960 | 108 | 1 | 0.93 | 108 | 108 | 108 | 14 |
| 1730755560 | 107 | 1 | 0.94 | 105 | 107 | 105 | 11 |
| 1730496360 | 106 | -7 | -6.19 | 108 | 108 | 106 | 373 |
| 1730406360 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730319960 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730233560 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730147160 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729887960 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729801560 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729715160 | 113 | 2 | 1.80 | 113 | 113 | 113 | 1 |
| 1729628760 | 111 | 0 | 0.00 | 111 | 111 | 111 | 17 |
| 1729542360 | 111 | -2 | -1.77 | 112 | 112 | 111 | 15 |
| 1729283160 | 113 | -1 | -0.88 | 113 | 113 | 113 | 20 |
| 1729196760 | 114 | 3 | 2.70 | 112 | 114 | 112 | 95 |
| 1729110360 | 111 | 2 | 1.83 | 111 | 111 | 111 | 6 |
| 1729024020 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1728937620 | 109 | -1 | -0.91 | 109 | 109 | 109 | 115 |
| 1728678360 | 110 | 1 | 0.92 | 110 | 110 | 110 | 9 |
| 1728591960 | 109 | -2 | -1.80 | 110 | 110 | 109 | 86 |
| 1728505560 | 111 | 2 | 1.83 | 111 | 111 | 111 | 5 |
| 1728419160 | 109 | 3 | 2.83 | 109 | 109 | 109 | 40 |
| 1728332760 | 106 | 1 | 0.95 | 107 | 107 | 106 | 90 |
| 1728073620 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1727987220 | 105 | 1 | 0.96 | 105 | 105 | 105 | 11 |
| 1727900820 | 104 | -5 | -4.59 | 104 | 104 | 104 | 1 |
| 1727814420 | 109 | 3 | 2.83 | 109 | 109 | 109 | 1 |
| 1727727960 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727468760 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727382360 | 106 | 0 | 0.00 | 106 | 106 | 106 | 10 |
| 1727295960 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727209560 | 106 | -2 | -1.85 | 106 | 106 | 106 | 1 |
| 1727123160 | 108 | 3 | 2.86 | 108 | 108 | 108 | 1 |
| 1726864020 | 105 | 3 | 2.94 | 105 | 105 | 105 | 59 |
| 1726777620 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1726691220 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1726604820 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1726518420 | 102 | 2.5 | 2.51 | 102 | 102 | 102 | 1 |
| 1726259160 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1726172760 | 99.5 | -1.5 | -1.49 | 99.5 | 99.5 | 99.5 | 35 |
| 1726086420 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726000020 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1725913620 | 101 | -2 | -1.94 | 101 | 101 | 101 | 10 |
| 1725654360 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1725567960 | 103 | -6 | -5.50 | 103 | 103 | 103 | 9 |
| 1725481560 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1725395160 | 109 | -1 | -0.91 | 109 | 109 | 109 | 1 |
| 1725308760 | 110 | 1 | 0.92 | 110 | 110 | 110 | 1 |
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
