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 | -1.5 | -1.60427807487 | 93.5 | 94 | 90.5 | 423964 | 92.0904113 | DE |
| 4 | -21 | -18.5840707965 | 113 | 114.5 | 90.5 | 275824 | 97.23605654 | DE |
| 12 | -8 | -8 | 100 | 121 | 90.5 | 252189 | 104.38476563 | DE |
| 26 | 35.5 | 62.8318584071 | 56.5 | 121 | 56.5 | 264326 | 90.05428943 | DE |
| 52 | 9 | 10.843373494 | 83 | 121 | 56.5 | 173134 | 85.52923292 | DE |
| 156 | 62.5 | 211.86440678 | 29.5 | 121 | 28.5 | 202300 | 60.22083864 | DE |
| 260 | 42.5 | 85.8585858586 | 49.5 | 121 | 23.5 | 225438 | 49.6846071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 201307 |
| 1741368600 | 92.5 | 1 | 1.09 | 91.5 | 92.5 | 91 | 641912 |
| 1741282200 | 91.5 | -1 | -1.08 | 92.5 | 92.5 | 91.5 | 173550 |
| 1741195800 | 92.5 | 1 | 1.09 | 91.5 | 93 | 90.5 | 508999 |
| 1741109400 | 91.5 | -2.5 | -2.66 | 93.5 | 94 | 91.5 | 594050 |
| 1741023000 | 94 | -4 | -4.08 | 98 | 98 | 93 | 1083779 |
| 1740763800 | 98 | -2 | -2.00 | 99.5 | 99.5 | 98 | 96008 |
| 1740677400 | 100 | 1.5 | 1.52 | 98.5 | 101 | 98.5 | 307057 |
| 1740591000 | 98.5 | -1.2 | -1.20 | 99.7 | 99.7 | 98 | 138953 |
| 1740504600 | 99.7 | -3.3 | -3.20 | 101.5 | 101.5 | 99.2 | 135394 |
| 1740418200 | 103 | -0.5 | -0.48 | 103 | 103 | 101.5 | 125634 |
| 1740159000 | 103.5 | -0.5 | -0.48 | 103 | 103.5 | 103 | 23423 |
| 1740072600 | 104 | 0.5 | 0.48 | 104 | 104 | 103 | 78441 |
| 1739986200 | 103.5 | 0.5 | 0.49 | 104.5 | 104.5 | 103.5 | 283407 |
| 1739899800 | 103 | -7.5 | -6.79 | 110.5 | 110.5 | 101 | 703308 |
| 1739813400 | 110.5 | 1.5 | 1.38 | 110.5 | 110.5 | 109.25 | 81263 |
| 1739554200 | 109 | -1 | -0.91 | 111 | 111 | 109 | 114644 |
| 1739467800 | 110 | -3 | -2.65 | 112 | 114.5 | 110 | 75290 |
| 1739381400 | 113 | 0 | 0.00 | 113 | 113 | 112 | 104493 |
| 1739295000 | 113 | 0 | 0.00 | 113 | 113 | 112.5 | 45577 |
| 1739208600 | 113 | 3 | 2.73 | 110.5 | 113.5 | 110.5 | 262344 |
| 1738949400 | 110 | 1 | 0.92 | 109 | 111 | 108.5 | 240976 |
| 1738863000 | 109 | 0 | 0.00 | 109 | 109 | 109 | 16723 |
| 1738776600 | 109 | -1 | -0.91 | 110 | 110 | 109 | 116527 |
| 1738690200 | 110 | 1 | 0.92 | 109.5 | 110 | 108 | 84671 |
| 1738603800 | 109 | -2 | -1.80 | 111 | 111 | 108.5 | 89945 |
| 1738344600 | 111 | 0 | 0.00 | 111 | 111 | 111 | 72649 |
| 1738258200 | 111 | -0.5 | -0.45 | 111.5 | 111.5 | 111 | 101707 |
| 1738171800 | 111.5 | 0.5 | 0.45 | 111 | 111.5 | 111 | 158480 |
| 1738085400 | 111 | 2 | 1.83 | 109.5 | 111 | 109 | 354732 |
| 1737999000 | 109 | -2 | -1.80 | 111 | 111 | 109 | 139521 |
| 1737739800 | 111 | -2 | -1.77 | 112 | 112 | 111 | 129209 |
| 1737653400 | 113 | 3 | 2.73 | 111.5 | 113 | 111.5 | 124750 |
| 1737567000 | 110 | 4.5 | 4.27 | 108 | 112.5 | 107 | 797298 |
| 1737480600 | 105.5 | -3.5 | -3.21 | 109 | 109 | 103.5 | 533869 |
| 1737394200 | 109 | -5 | -4.39 | 114.5 | 115 | 108.5 | 641599 |
| 1737135000 | 114 | -7 | -5.79 | 117.5 | 117.5 | 114 | 311044 |
| 1737048600 | 121 | 0 | 0.00 | 119.5 | 121 | 117.5 | 50505 |
| 1736962200 | 121 | 0.75 | 0.62 | 119.75 | 121 | 119.5 | 113549 |
| 1736875800 | 120.25 | 2.25 | 1.91 | 118 | 120.25 | 117 | 278027 |
| 1736789400 | 118 | 2 | 1.72 | 118 | 118 | 118 | 245579 |
| 1736530200 | 116 | 1.5 | 1.31 | 115 | 118.5 | 115 | 346406 |
| 1736443800 | 114.5 | 4.5 | 4.09 | 110.5 | 114.5 | 110.5 | 514022 |
| 1736357400 | 110 | 3 | 2.80 | 107.5 | 111 | 107.5 | 482537 |
| 1736271000 | 107 | 3.5 | 3.38 | 106 | 108 | 106 | 307186 |
| 1736184600 | 103.5 | -1 | -0.96 | 105 | 107 | 103.5 | 65608 |
| 1735925400 | 104.5 | -0.5 | -0.48 | 104.5 | 104.5 | 104.5 | 18643 |
| 1735839000 | 105 | 3 | 2.94 | 102 | 106 | 102 | 363025 |
| 1735666200 | 102 | 1 | 0.99 | 102 | 102.5 | 101.5 | 238189 |
| 1735579800 | 101 | 1 | 1.00 | 99.5 | 102.5 | 99.5 | 290828 |
| 1735320600 | 100 | 0.5 | 0.50 | 99.5 | 100.5 | 99 | 125973 |
| 1735061400 | 99.5 | -2 | -1.97 | 101 | 101 | 99 | 97579 |
| 1734975000 | 101.5 | 4 | 4.10 | 97.5 | 101.5 | 96 | 477569 |
| 1734715800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 102074 |
| 1734629400 | 97.5 | -3.5 | -3.47 | 101 | 101 | 97 | 205210 |
| 1734543000 | 101 | 0 | 0.00 | 101 | 102.5 | 101 | 133214 |
| 1734456600 | 101 | 0 | 0.00 | 100 | 101 | 100 | 226500 |
| 1734370200 | 101 | 0 | 0.00 | 100 | 101.5 | 100 | 280366 |
| 1734111000 | 101 | 4 | 4.12 | 97 | 101 | 97 | 973767 |
| 1734024600 | 97 | 5.5 | 6.01 | 91.5 | 97 | 91.5 | 630027 |
| 1733938200 | 91.5 | 4.5 | 5.17 | 87 | 91.5 | 87 | 961060 |
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
