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 | 5.5 | 4.84581497797 | 113.5 | 124.5 | 111 | 50308 | 118.25316748 | DE |
| 4 | 15.5 | 14.9758454106 | 103.5 | 124.5 | 102.5 | 129206 | 111.72481821 | DE |
| 12 | 12.5 | 11.7370892019 | 106.5 | 124.5 | 99 | 199453 | 105.64347708 | DE |
| 26 | 21.5 | 22.0512820513 | 97.5 | 124.5 | 94.5 | 194555 | 101.9604211 | DE |
| 52 | 13.5 | 12.7962085308 | 105.5 | 124.5 | 77.5 | 165420 | 98.62506723 | DE |
| 156 | -72 | -37.6963350785 | 191 | 203 | 62.5 | 127592 | 98.44540498 | DE |
| 260 | -67.5 | -36.1930294906 | 186.5 | 227.5 | 62.5 | 127142 | 108.56472093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 120 | -2.5 | -2.04 | 122.5 | 122.5 | 120 | 58948 |
| 1721406600 | 122.5 | -2 | -1.61 | 123.5 | 123.5 | 122.5 | 658 |
| 1721320200 | 124.5 | 4.5 | 3.75 | 120 | 124.5 | 120 | 38156 |
| 1721233800 | 120 | 9 | 8.11 | 112 | 122.5 | 112 | 85696 |
| 1721147400 | 111 | -2.5 | -2.20 | 113.5 | 113.5 | 111 | 68083 |
| 1721061000 | 113.5 | 2 | 1.79 | 111.5 | 113.5 | 111.5 | 40132 |
| 1720801800 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 20000 |
| 1720715400 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 33266 |
| 1720629000 | 111.5 | -0.5 | -0.45 | 111.5 | 113 | 111.5 | 782500 |
| 1720542600 | 112 | -0.5 | -0.44 | 112.5 | 115 | 111.5 | 109106 |
| 1720456200 | 112.5 | 0.5 | 0.45 | 113 | 113 | 112 | 92398 |
| 1720197000 | 112 | -1 | -0.88 | 113 | 113 | 112 | 152582 |
| 1720110600 | 113 | 1 | 0.89 | 109 | 113.5 | 109 | 606617 |
| 1720024200 | 112 | 9.5 | 9.27 | 105.5 | 112 | 105.5 | 192280 |
| 1719937800 | 102.5 | -1 | -0.97 | 103.5 | 103.5 | 102.5 | 2500 |
| 1719851400 | 103.5 | -1 | -0.96 | 104.5 | 104.5 | 103.5 | 50562 |
| 1719592200 | 104.5 | 1 | 0.97 | 103.5 | 104.5 | 103.5 | 4763 |
| 1719505800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 4481 |
| 1719419400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 9500 |
| 1719333000 | 103.5 | 0 | 0.00 | 103.5 | 105 | 103.5 | 231891 |
| 1719246600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 519711 |
| 1718987400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 3049 |
| 1718901000 | 103.5 | -3.5 | -3.27 | 103.5 | 105 | 103.5 | 571755 |
| 1718814600 | 107 | 2 | 1.90 | 103 | 107 | 103 | 78145 |
| 1718728200 | 105 | 1 | 0.96 | 102 | 105 | 102 | 89196 |
| 1718641800 | 104 | 3 | 2.97 | 101 | 104 | 99 | 86447 |
| 1718382600 | 101 | -3 | -2.88 | 101 | 101 | 101 | 1 |
| 1718296200 | 104 | 3 | 2.97 | 101 | 104 | 101 | 136 |
| 1718209800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 7528 |
| 1718123400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 57316 |
| 1718037000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 15110 |
| 1717777800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 144003 |
| 1717691400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 65890 |
| 1717605000 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 7950 |
| 1717518600 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1717432200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 10000 |
| 1717173000 | 101.5 | -2 | -1.93 | 103.5 | 103.5 | 101.5 | 26458 |
| 1717086600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 720 |
| 1717000200 | 103.5 | 0.5 | 0.49 | 102.5 | 103.5 | 102.5 | 80412 |
| 1716913800 | 103 | -3 | -2.83 | 106 | 106 | 101.5 | 109397 |
| 1716568200 | 106 | 0 | 0.00 | 106 | 106 | 105 | 18196 |
| 1716481800 | 106 | 0 | 0.00 | 106 | 106 | 104.5 | 4714 |
| 1716395400 | 106 | 0 | 0.00 | 106 | 106 | 105 | 1000 |
| 1716309000 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 105 | 159211 |
| 1716222600 | 106.5 | 1.5 | 1.43 | 102.5 | 106.5 | 102.5 | 60687 |
| 1715963400 | 105 | 4.5 | 4.48 | 100.5 | 105 | 100.5 | 3844696 |
| 1715877000 | 100.5 | -1 | -0.99 | 101.5 | 101.5 | 100.5 | 25114 |
| 1715790600 | 101.5 | 0.5 | 0.50 | 101 | 101.5 | 99.5 | 80252 |
| 1715704200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 1776895 |
| 1715617800 | 101 | -3 | -2.88 | 104 | 104 | 101 | 56988 |
| 1715358600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1715272200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 39 |
| 1715185800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1715099400 | 104 | -2.5 | -2.35 | 106.5 | 106.5 | 104 | 75400 |
| 1714753800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 105 | 52 |
| 1714667400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 105 | 55343 |
| 1714581000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1714494600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 154522 |
| 1714408200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 105 | 565 |
| 1714149000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 105 | 471 |
| 1714062600 | 106.5 | 1.5 | 1.43 | 105 | 106.5 | 105 | 103269 |
| 1713976200 | 105 | 4.5 | 4.48 | 101.5 | 105 | 101.5 | 77644 |
| 1713889800 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 100476 |
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
