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 | 0 | 0 | 112 | 116.5 | 110 | 248667 | 112.99570188 | DE |
| 4 | 6.5 | 6.16113744076 | 105.5 | 116.5 | 100 | 229664 | 110.99255803 | DE |
| 12 | 21 | 23.0769230769 | 91 | 116.5 | 90 | 393877 | 103.34029369 | DE |
| 26 | 33 | 41.7721518987 | 79 | 116.5 | 77.2 | 351330 | 97.44587036 | DE |
| 52 | 39 | 53.4246575342 | 73 | 116.5 | 72 | 389071 | 88.85174437 | DE |
| 156 | -65.6 | -36.9369369369 | 177.6 | 186 | 33.5 | 468678 | 82.10650941 | DE |
| 260 | -192 | -63.1578947368 | 304 | 340 | 33.5 | 495684 | 111.17421616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 111.5 | 0 | 0.00 | 110 | 113 | 110 | 103097 |
| 1730395800 | 111.5 | -1.5 | -1.33 | 112 | 114 | 111.5 | 54991 |
| 1730309400 | 113 | 0 | 0.00 | 112.5 | 116.5 | 112 | 780445 |
| 1730223000 | 113 | -2 | -1.74 | 112 | 116.5 | 112 | 188908 |
| 1730136600 | 115 | 0 | 0.00 | 112 | 116.5 | 112 | 115894 |
| 1729873800 | 115 | 3 | 2.68 | 111 | 115 | 111 | 483961 |
| 1729787400 | 112 | 1 | 0.90 | 110 | 112 | 110 | 207769 |
| 1729701000 | 111 | 0.5 | 0.45 | 107 | 111.5 | 107 | 58606 |
| 1729614600 | 110.5 | -1.5 | -1.34 | 112.5 | 112.5 | 108.5 | 308353 |
| 1729528200 | 112 | 1.5 | 1.36 | 110.5 | 112 | 110 | 139470 |
| 1729269000 | 110.5 | -2 | -1.78 | 110.5 | 110.5 | 110.5 | 137173 |
| 1729182600 | 112.5 | 2 | 1.81 | 112.5 | 112.5 | 112.5 | 39164 |
| 1729096200 | 110.5 | -0.5 | -0.45 | 108.5 | 110.5 | 108.5 | 271168 |
| 1729009800 | 111 | 4 | 3.74 | 108 | 111 | 107.5 | 1002566 |
| 1728923400 | 107 | 3 | 2.88 | 106.5 | 107 | 105 | 141785 |
| 1728664200 | 104 | -1 | -0.95 | 105 | 106.5 | 104 | 127099 |
| 1728577800 | 105 | 1 | 0.96 | 104.5 | 106 | 104.5 | 74827 |
| 1728491400 | 104 | 1 | 0.97 | 102 | 104.5 | 102 | 240007 |
| 1728405000 | 103 | -0.5 | -0.48 | 100.5 | 104 | 100 | 56489 |
| 1728318600 | 103.5 | 0.5 | 0.49 | 105.5 | 105.5 | 103.5 | 61498 |
| 1728059400 | 103 | -2 | -1.90 | 102.5 | 103 | 102 | 55154 |
| 1727973000 | 105 | 1 | 0.96 | 101 | 105 | 101 | 155000 |
| 1727886600 | 104 | -1 | -0.95 | 104 | 104 | 104 | 277013 |
| 1727800200 | 105 | 2 | 1.94 | 102 | 105.5 | 102 | 105949 |
| 1727713800 | 103 | -2 | -1.90 | 105 | 106 | 103 | 47639 |
| 1727454600 | 105 | 0.5 | 0.48 | 101.5 | 105 | 101.5 | 511294 |
| 1727368200 | 104.5 | 0.5 | 0.48 | 104.5 | 104.5 | 103 | 93800 |
| 1727281800 | 104 | 1 | 0.97 | 103 | 104 | 103 | 121636 |
| 1727195400 | 103 | -2 | -1.90 | 105.5 | 105.5 | 102 | 127243 |
| 1727109000 | 105 | -2 | -1.87 | 107 | 107 | 105 | 59270 |
| 1726849800 | 107 | -2.5 | -2.28 | 108 | 108.5 | 107 | 108942 |
| 1726763400 | 109.5 | -2 | -1.79 | 110 | 110 | 107 | 97096 |
| 1726677000 | 111.5 | 4 | 3.72 | 107 | 112 | 107 | 1780701 |
| 1726590600 | 107.5 | 6 | 5.91 | 102 | 107.5 | 102 | 273371 |
| 1726504200 | 101.5 | 0 | 0.00 | 102.5 | 102.5 | 101 | 191413 |
| 1726245000 | 101.5 | 1 | 1.00 | 100.5 | 101.5 | 100.5 | 30508 |
| 1726158600 | 100.5 | 1.3 | 1.31 | 100.5 | 100.5 | 100.5 | 55218 |
| 1726072200 | 99.2 | -0.4 | -0.40 | 98.2 | 99.2 | 98.2 | 21519 |
| 1725985800 | 99.6 | 0.8 | 0.81 | 99.8 | 102.5 | 99.6 | 153879 |
| 1725899400 | 98.8 | 0.2 | 0.20 | 99.6 | 99.6 | 98.8 | 20411 |
| 1725640200 | 98.6 | 1.6 | 1.65 | 97 | 99.8 | 97 | 690345 |
| 1725553800 | 97 | -1.8 | -1.82 | 97.2 | 97.2 | 97 | 102532 |
| 1725467400 | 98.8 | -0.2 | -0.20 | 97.6 | 99.8 | 97.2 | 71974 |
| 1725381000 | 99 | -1 | -1.00 | 98 | 100 | 98 | 1732754 |
| 1725294600 | 100 | -0.5 | -0.50 | 100 | 100 | 100 | 446381 |
| 1725035400 | 100.5 | 0.5 | 0.50 | 99.8 | 100.5 | 99.8 | 2631123 |
| 1724949000 | 100 | 0 | 0.00 | 102.5 | 102.5 | 100 | 144693 |
| 1724862600 | 100 | -0.5 | -0.50 | 98 | 101 | 97.8 | 191093 |
| 1724776200 | 100.5 | 0.5 | 0.50 | 101 | 101 | 100 | 1357658 |
| 1724430600 | 100 | -1 | -0.99 | 100.5 | 100.5 | 100 | 5877121 |
| 1724344200 | 101 | 5 | 5.21 | 99.8 | 101 | 99 | 634902 |
| 1724257800 | 96 | -3 | -3.03 | 98 | 98 | 96 | 118943 |
| 1724171400 | 99 | -0.8 | -0.80 | 97.2 | 99 | 97 | 93930 |
| 1724085000 | 99.8 | 4.4 | 4.61 | 95.4 | 100 | 95 | 227779 |
| 1723825800 | 95.4 | 3.4 | 3.70 | 94.8 | 95.4 | 94 | 84680 |
| 1723739400 | 92 | -2.8 | -2.95 | 92 | 92 | 91.6 | 34420 |
| 1723653000 | 94.8 | 4.8 | 5.33 | 92.8 | 94.8 | 90 | 128541 |
| 1723566600 | 90 | 0 | 0.00 | 91.8 | 91.8 | 90 | 68090 |
| 1723480200 | 90 | 0 | 0.00 | 91 | 92.4 | 90 | 21552 |
| 1723221000 | 90 | -1 | -1.10 | 89.4 | 91.8 | 89.4 | 45307 |
| 1723134600 | 91 | -1 | -1.09 | 90.2 | 91 | 90.2 | 78585 |
| 1723048200 | 92 | 3.8 | 4.31 | 89.8 | 92 | 89.8 | 108825 |
| 1722961800 | 88.2 | -2.2 | -2.43 | 90.2 | 92.4 | 88.2 | 92345 |
| 1722875400 | 90.4 | -1.6 | -1.74 | 90.2 | 93.8 | 90.2 | 273431 |
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
