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 | 4.9 | 4.91967871486 | 99.6 | 106 | 98.2 | 689237 | 101.37016266 | DE |
| 4 | 7.5 | 7.73195876289 | 97 | 106 | 85.4 | 1224214 | 94.77267829 | DE |
| 12 | 6.1 | 6.19918699187 | 98.4 | 112 | 85.4 | 932327 | 100.27357594 | DE |
| 26 | 20.5 | 24.4047619048 | 84 | 113 | 84 | 1929212 | 98.86175407 | DE |
| 52 | 35.9 | 52.332361516 | 68.6 | 113 | 61 | 1276305 | 94.29660456 | DE |
| 156 | 57.2 | 120.930232558 | 47.3 | 113 | 32.1 | 719293 | 76.20319265 | DE |
| 260 | -104 | -49.8800959233 | 208.5 | 211.5 | 30.35 | 810152 | 69.36453513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 104.5 | 2 | 1.95 | 102.5 | 106 | 102.5 | 563759 |
| 1739467800 | 102.5 | 0 | 0.00 | 100.5 | 103.5 | 100.5 | 208778 |
| 1739381400 | 102.5 | 0.5 | 0.49 | 100 | 104 | 100 | 572896 |
| 1739295000 | 102 | 0 | 0.00 | 98.2 | 103 | 98.2 | 339391 |
| 1739208600 | 102 | 1.5 | 1.49 | 100.5 | 103 | 100.5 | 617538 |
| 1738949400 | 100.5 | 0.9 | 0.90 | 99.6 | 101 | 99.6 | 1707582 |
| 1738863000 | 99.6 | 1.2 | 1.22 | 96.6 | 101.5 | 96.6 | 2326955 |
| 1738776600 | 98.4 | 4.4 | 4.68 | 97 | 98.4 | 93.6 | 1961238 |
| 1738690200 | 94 | -1.2 | -1.26 | 96 | 96.2 | 94 | 373776 |
| 1738603800 | 95.2 | 0.2 | 0.21 | 97 | 97 | 92.8 | 746673 |
| 1738344600 | 95 | -1.2 | -1.25 | 96 | 96.6 | 94.2 | 394885 |
| 1738258200 | 96.2 | 1.2 | 1.26 | 95.2 | 96.6 | 95.2 | 271425 |
| 1738171800 | 95 | -2 | -2.06 | 96.2 | 97.8 | 95 | 884645 |
| 1738085400 | 97 | 1.2 | 1.25 | 96 | 98 | 95 | 1050030 |
| 1737999000 | 95.8 | 9.8 | 11.40 | 91.8 | 97.2 | 89.8 | 2821882 |
| 1737739800 | 86 | -6.8 | -7.33 | 92 | 92 | 85.4 | 5062355 |
| 1737653400 | 92.8 | -1.2 | -1.28 | 94 | 95.2 | 92.8 | 1265100 |
| 1737567000 | 94 | -0.4 | -0.42 | 96 | 96 | 92.6 | 1180470 |
| 1737480600 | 94.4 | -0.4 | -0.42 | 94 | 96.2 | 93.8 | 885486 |
| 1737394200 | 94.8 | -1.4 | -1.46 | 99 | 99 | 94.6 | 1049450 |
| 1737135000 | 96.2 | 0.6 | 0.63 | 97 | 97 | 95.4 | 763720 |
| 1737048600 | 95.6 | -1.4 | -1.44 | 95 | 96.8 | 95 | 538311 |
| 1736962200 | 97 | 2 | 2.11 | 96.2 | 97.2 | 95.2 | 496518 |
| 1736875800 | 95 | -1.4 | -1.45 | 97 | 97.2 | 94.6 | 693176 |
| 1736789400 | 96.4 | 0 | 0.00 | 97 | 97 | 95 | 1087314 |
| 1736530200 | 96.4 | -1.6 | -1.63 | 98.4 | 98.4 | 95.4 | 1129317 |
| 1736443800 | 98 | -1 | -1.01 | 98.6 | 99.2 | 97.6 | 785525 |
| 1736357400 | 99 | -2.5 | -2.46 | 103 | 103 | 97.8 | 1561861 |
| 1736271000 | 101.5 | -5 | -4.69 | 106.5 | 106.5 | 101.5 | 1799777 |
| 1736184600 | 106.5 | -5 | -4.48 | 110.5 | 111 | 106.5 | 443871 |
| 1735925400 | 111.5 | 4.5 | 4.21 | 105.5 | 111.5 | 105.5 | 565381 |
| 1735839000 | 107 | 1 | 0.94 | 105 | 107.5 | 105 | 321419 |
| 1735666200 | 106 | -0.5 | -0.47 | 109 | 109 | 106 | 123782 |
| 1735579800 | 106.5 | -1.5 | -1.39 | 106 | 109 | 105.5 | 339776 |
| 1735320600 | 108 | 0.5 | 0.47 | 106 | 108 | 106 | 323505 |
| 1735061400 | 107.5 | 0 | 0.00 | 111 | 111 | 107 | 129216 |
| 1734975000 | 107.5 | -1 | -0.92 | 107.5 | 108.5 | 107 | 322128 |
| 1734715800 | 108.5 | -1 | -0.91 | 111 | 111 | 106.5 | 2286059 |
| 1734629400 | 109.5 | 0.5 | 0.46 | 110 | 111 | 109 | 995348 |
| 1734543000 | 109 | 0 | 0.00 | 109.5 | 111 | 108.5 | 658130 |
| 1734456600 | 109 | 0.5 | 0.46 | 108.5 | 110 | 107.5 | 345895 |
| 1734370200 | 108.5 | -1.5 | -1.36 | 109 | 109.5 | 108.5 | 425178 |
| 1734111000 | 110 | -0.5 | -0.45 | 108 | 110.5 | 108 | 526574 |
| 1734024600 | 110.5 | 0 | 0.00 | 112 | 112 | 109.5 | 516606 |
| 1733938200 | 110.5 | 1 | 0.91 | 110 | 112 | 107 | 2601731 |
| 1733851800 | 109.5 | 3.5 | 3.30 | 106 | 109.5 | 105.5 | 2052693 |
| 1733765400 | 106 | 0.5 | 0.47 | 106 | 106 | 105 | 510440 |
| 1733506200 | 105.5 | 2.5 | 2.43 | 103 | 106 | 103 | 1149165 |
| 1733419800 | 103 | -2 | -1.90 | 104 | 104.5 | 102.5 | 411541 |
| 1733333400 | 105 | 0 | 0.00 | 105 | 106 | 104.5 | 432078 |
| 1733247000 | 105 | 1.5 | 1.45 | 103.5 | 105 | 102 | 781019 |
| 1733160600 | 103.5 | 0 | 0.00 | 101 | 104.5 | 101 | 253026 |
| 1732901400 | 103.5 | 0.5 | 0.49 | 101.5 | 103.5 | 101.5 | 237645 |
| 1732815000 | 103 | -1 | -0.96 | 104 | 105 | 102.5 | 255752 |
| 1732728600 | 104 | 0 | 0.00 | 104 | 105 | 104 | 491979 |
| 1732642200 | 104 | -2.5 | -2.35 | 105.5 | 106 | 103.5 | 434720 |
| 1732555800 | 106.5 | 3 | 2.90 | 103.5 | 107 | 103 | 1186958 |
| 1732296600 | 103.5 | 3 | 2.99 | 98.4 | 104.5 | 98.4 | 1188626 |
| 1732210200 | 100.5 | -1 | -0.99 | 102 | 102 | 98.6 | 891673 |
| 1732123800 | 101.5 | -1 | -0.98 | 103 | 103 | 101 | 510102 |
| 1732037400 | 102.5 | 0 | 0.00 | 103 | 104 | 101.5 | 501464 |
| 1731951000 | 102.5 | -3 | -2.84 | 106 | 106 | 101.5 | 686463 |
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
