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 | -2 | -1.78571428571 | 112 | 114 | 108 | 25927 | 111.69321644 | DE |
| 4 | -4 | -3.50877192982 | 114 | 117 | 108 | 41038 | 114.49921293 | DE |
| 12 | -0.5 | -0.452488687783 | 110.5 | 118 | 108 | 52922 | 114.420536 | DE |
| 26 | 7 | 6.79611650485 | 103 | 118 | 99 | 50496 | 109.25685777 | DE |
| 52 | 7 | 6.79611650485 | 103 | 118 | 96.5 | 42018 | 106.09415205 | DE |
| 156 | 9.975 | 9.97250687328 | 100.025 | 118 | 96.5 | 42707 | 105.37147695 | DE |
| 260 | 9.975 | 9.97250687328 | 100.025 | 118 | 96.5 | 42707 | 105.37147695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723048200 | 110 | 0.5 | 0.46 | 109 | 110 | 108 | 46658 |
| 1722961800 | 109.5 | -3 | -2.67 | 110 | 110 | 109.5 | 15216 |
| 1722875400 | 112.5 | -0.5 | -0.44 | 112 | 112.5 | 112 | 16435 |
| 1722616200 | 113 | -1 | -0.88 | 113 | 113 | 113 | 19288 |
| 1722529800 | 114 | 0 | 0.00 | 112 | 114 | 112 | 32040 |
| 1722443400 | 114 | -0.5 | -0.44 | 112 | 114 | 112 | 21110 |
| 1722357000 | 114.5 | -0.5 | -0.43 | 113 | 114.5 | 113 | 26335 |
| 1722270600 | 115 | 0 | 0.00 | 113 | 115 | 113 | 8484 |
| 1722011400 | 115 | -1 | -0.86 | 115 | 115 | 115 | 15516 |
| 1721925000 | 116 | 0 | 0.00 | 114 | 116 | 114 | 38736 |
| 1721838600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 66330 |
| 1721752200 | 116 | 0.5 | 0.43 | 116 | 116 | 116 | 135339 |
| 1721665800 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 25130 |
| 1721406600 | 115.5 | 0.5 | 0.43 | 117 | 117 | 115.5 | 39001 |
| 1721320200 | 115 | 1 | 0.88 | 116 | 116 | 115 | 46946 |
| 1721233800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 56318 |
| 1721147400 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 40000 |
| 1721061000 | 114.5 | 0.5 | 0.44 | 114.5 | 114.5 | 114.5 | 95319 |
| 1720801800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 54952 |
| 1720715400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 21609 |
| 1720629000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 16261 |
| 1720542600 | 114 | 0.5 | 0.44 | 112 | 114 | 112 | 20333 |
| 1720456200 | 113.5 | -0.5 | -0.44 | 113.5 | 113.5 | 113.5 | 11027 |
| 1720197000 | 114 | 0 | 0.00 | 116 | 116 | 114 | 29503 |
| 1720110600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 25462 |
| 1720024200 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 45963 |
| 1719937800 | 114.5 | 0.5 | 0.44 | 114.5 | 114.5 | 114.5 | 41089 |
| 1719851400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 13041 |
| 1719592200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 873 |
| 1719505800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 136007 |
| 1719419400 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 69709 |
| 1719333000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 1048 |
| 1719246600 | 114.5 | 1 | 0.88 | 114.5 | 114.5 | 114.5 | 58520 |
| 1718987400 | 113.5 | 0 | 0.00 | 115 | 115 | 113.5 | 22252 |
| 1718901000 | 113.5 | -0.5 | -0.44 | 113.5 | 113.5 | 113.5 | 240758 |
| 1718814600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 82071 |
| 1718728200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 62897 |
| 1718641800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 34870 |
| 1718382600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 26566 |
| 1718296200 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 56489 |
| 1718209800 | 114.5 | 1 | 0.88 | 114.5 | 114.5 | 114.5 | 44421 |
| 1718123400 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 45782 |
| 1718037000 | 113.5 | 0 | 0.00 | 115 | 115 | 113.5 | 28378 |
| 1717777800 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 24179 |
| 1717691400 | 113.5 | 0 | 0.00 | 114 | 114 | 113.5 | 7337 |
| 1717605000 | 113.5 | 0.5 | 0.44 | 113.5 | 113.5 | 113.5 | 0 |
| 1717518600 | 113 | -1.5 | -1.31 | 113 | 113 | 113 | 56558 |
| 1717432200 | 114.5 | 0.5 | 0.44 | 114.5 | 114.5 | 114.5 | 35098 |
| 1717173000 | 114 | -0.5 | -0.44 | 113 | 114 | 113 | 168056 |
| 1717086600 | 114.5 | -1.5 | -1.29 | 114 | 114.5 | 114 | 101882 |
| 1717000200 | 116 | -0.5 | -0.43 | 117 | 117 | 116 | 73076 |
| 1716913800 | 116.5 | 0.5 | 0.43 | 116.5 | 116.5 | 116.5 | 154666 |
| 1716568200 | 116 | -0.5 | -0.43 | 116 | 116 | 116 | 29230 |
| 1716481800 | 116.5 | 1 | 0.87 | 116.5 | 116.5 | 116.5 | 47430 |
| 1716395400 | 115.5 | 2 | 1.76 | 115 | 118 | 115 | 332372 |
| 1716309000 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 4621 |
| 1716222600 | 113.5 | 2.5 | 2.25 | 112 | 113.5 | 112 | 35362 |
| 1715963400 | 111 | 0.5 | 0.45 | 112 | 112 | 111 | 54670 |
| 1715877000 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 10840 |
| 1715790600 | 110.5 | 1.5 | 1.38 | 110.5 | 110.5 | 110.5 | 10663 |
| 1715704200 | 109 | -2 | -1.80 | 109 | 109 | 109 | 33663 |
| 1715617800 | 111 | 3.5 | 3.26 | 110 | 111 | 110 | 77885 |
| 1715358600 | 107.5 | 0 | 0.00 | 109 | 109 | 107.5 | 6960 |
| 1715272200 | 107.5 | 0 | 0.00 | 108 | 108 | 107.5 | 69201 |
| 1715185800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 26918 |
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
