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 | -0.78125 | 128 | 129 | 127 | 46900 | 127.82691537 | DE |
| 4 | -4.5 | -3.42205323194 | 131.5 | 131.5 | 125 | 44659 | 127.97534761 | DE |
| 12 | 29 | 29.5918367347 | 98 | 132.5 | 93.5 | 45781 | 120.05533505 | DE |
| 26 | 16 | 14.4144144144 | 111 | 132.5 | 83 | 122521 | 97.18361253 | DE |
| 52 | 26 | 25.7425742574 | 101 | 132.5 | 83 | 100885 | 102.07486619 | DE |
| 156 | -223 | -63.7142857143 | 350 | 370 | 82.5 | 99810 | 132.37216697 | DE |
| 260 | -283 | -69.0243902439 | 410 | 425 | 82.5 | 119290 | 198.5064154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 127 | 0 | 0.00 | 127 | 127 | 127 | 64226 |
| 1720197000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 27821 |
| 1720110600 | 127 | -1 | -0.78 | 128 | 128 | 127 | 7657 |
| 1720024200 | 128 | -1 | -0.78 | 128 | 128 | 128 | 75678 |
| 1719937800 | 129 | 1 | 0.78 | 128 | 129 | 128 | 59116 |
| 1719851400 | 128 | 3 | 2.40 | 126 | 130 | 126 | 192694 |
| 1719592200 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 127480 |
| 1719505800 | 125.5 | -1 | -0.79 | 126.5 | 126.5 | 125.5 | 13392 |
| 1719419400 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 126.5 | 29089 |
| 1719333000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 19454 |
| 1719246600 | 127.5 | -0.5 | -0.39 | 128 | 128 | 127.5 | 19319 |
| 1718987400 | 128 | -2 | -1.54 | 130 | 130 | 128 | 16304 |
| 1718901000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 2061 |
| 1718814600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 7616 |
| 1718728200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 139608 |
| 1718641800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 20015 |
| 1718382600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 10642 |
| 1718296200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 36341 |
| 1718209800 | 130 | -1 | -0.76 | 130.5 | 130.5 | 129.5 | 9055 |
| 1718123400 | 131 | -0.5 | -0.38 | 131.5 | 131.5 | 131 | 15611 |
| 1718037000 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 63964 |
| 1717777800 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 35719 |
| 1717691400 | 131.5 | 1.5 | 1.15 | 131.5 | 131.5 | 131.5 | 74331 |
| 1717605000 | 130 | 2 | 1.56 | 128 | 132.5 | 128 | 85733 |
| 1717518600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 11510 |
| 1717432200 | 128 | 3 | 2.40 | 125 | 128 | 125 | 66375 |
| 1717173000 | 125 | 2.5 | 2.04 | 122.5 | 125 | 122 | 73386 |
| 1717086600 | 122.5 | -5.75 | -4.48 | 127.5 | 127.5 | 122 | 100422 |
| 1717000200 | 128.25 | 5 | 4.06 | 123.25 | 128.25 | 123.25 | 17899 |
| 1716913800 | 123.25 | 5.25 | 4.45 | 118 | 125.75 | 118 | 97447 |
| 1716568200 | 118 | 0 | 0.00 | 118 | 118.5 | 118 | 20480 |
| 1716481800 | 118 | 2 | 1.72 | 114.5 | 118 | 113.5 | 101995 |
| 1716395400 | 116 | 0 | 0.00 | 116 | 116 | 115.75 | 67162 |
| 1716309000 | 116 | -2 | -1.69 | 118 | 118 | 116 | 38525 |
| 1716222600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 2573 |
| 1715963400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 17261 |
| 1715877000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 5282 |
| 1715790600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 14377 |
| 1715704200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 88184 |
| 1715617800 | 118 | 0 | 0.00 | 118 | 118 | 118 | 17668 |
| 1715358600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 13552 |
| 1715272200 | 118 | -2 | -1.67 | 120 | 120 | 118 | 22142 |
| 1715185800 | 120 | 7.5 | 6.67 | 117.5 | 120.5 | 117.5 | 65803 |
| 1715099400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 32413 |
| 1714753800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 25212 |
| 1714667400 | 112.5 | 0.75 | 0.67 | 112.5 | 112.5 | 112.5 | 19070 |
| 1714581000 | 111.75 | 1.25 | 1.13 | 110.5 | 111.75 | 110.5 | 20176 |
| 1714494600 | 110.5 | 0.5 | 0.45 | 110 | 110.5 | 110 | 86866 |
| 1714408200 | 110 | 2.5 | 2.33 | 107.5 | 111 | 107.5 | 67946 |
| 1714149000 | 107.5 | 5 | 4.88 | 102.5 | 107.5 | 102.5 | 82748 |
| 1714062600 | 102.5 | 8.5 | 9.04 | 97 | 102.5 | 97 | 125977 |
| 1713976200 | 94 | 0 | 0.00 | 94 | 94 | 94 | 25195 |
| 1713889800 | 94 | 0 | 0.00 | 94 | 94 | 94 | 32008 |
| 1713803400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 25841 |
| 1713544200 | 94 | 0 | 0.00 | 93.5 | 94 | 93.5 | 27984 |
| 1713457800 | 94 | 0 | 0.00 | 94 | 94 | 94 | 13227 |
| 1713371400 | 94 | -4 | -4.08 | 98 | 98 | 94 | 32667 |
| 1713285000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 42971 |
| 1713198600 | 98 | 3 | 3.16 | 95 | 98 | 95 | 54995 |
| 1712939400 | 95 | 1.5 | 1.60 | 93.5 | 95.5 | 93.5 | 117712 |
| 1712853000 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 5046 |
| 1712766600 | 93.5 | -1 | -1.06 | 94.5 | 94.5 | 93.5 | 45459 |
| 1712680200 | 94.5 | 7.5 | 8.62 | 87 | 94.5 | 87 | 105917 |
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
