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 | 4.75 | 4.89690721649 | 97 | 103.5 | 97 | 219124 | 101.48755497 | DE |
| 4 | -3.25 | -3.09523809524 | 105 | 106 | 96 | 245306 | 100.22491455 | DE |
| 12 | 6.25 | 6.5445026178 | 95.5 | 107.5 | 93 | 265578 | 99.28586508 | DE |
| 26 | 3.75 | 3.82653061224 | 98 | 107.5 | 93 | 243440 | 99.71848993 | DE |
| 52 | 13.25 | 14.9717514124 | 88.5 | 107.5 | 75 | 178836 | 96.56727071 | DE |
| 156 | -35.25 | -25.7299270073 | 137 | 138.5 | 73 | 134365 | 97.50308652 | DE |
| 260 | 1.75 | 1.75 | 100 | 166 | 73 | 129570 | 105.95995769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 102.5 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 59105 |
| 1726590600 | 102 | -1 | -0.97 | 102 | 103.5 | 102 | 256409 |
| 1726504200 | 103 | 2.5 | 2.49 | 100.5 | 103 | 100.5 | 269751 |
| 1726245000 | 100.5 | 0.5 | 0.50 | 99 | 102 | 99 | 319917 |
| 1726158600 | 100 | 3 | 3.09 | 97 | 100 | 97 | 190436 |
| 1726072200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 280795 |
| 1725985800 | 97 | 0 | 0.00 | 97 | 97 | 96.5 | 126290 |
| 1725899400 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 96.5 | 662189 |
| 1725640200 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 74448 |
| 1725553800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97 | 184128 |
| 1725467400 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 97 | 137803 |
| 1725381000 | 98.5 | -5.5 | -5.29 | 99 | 99 | 96 | 1031407 |
| 1725294600 | 104 | -1 | -0.95 | 105 | 105 | 104 | 85488 |
| 1725035400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 106118 |
| 1724949000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 175600 |
| 1724862600 | 105 | 0.5 | 0.48 | 104.5 | 106 | 104.5 | 58310 |
| 1724776200 | 104.5 | -0.5 | -0.48 | 105 | 105.25 | 104.5 | 181686 |
| 1724430600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 163677 |
| 1724344200 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 297262 |
| 1724257800 | 105 | -1 | -0.94 | 106 | 107 | 105 | 190501 |
| 1724171400 | 106 | 2 | 1.92 | 104 | 107.5 | 104 | 299836 |
| 1724085000 | 104 | 2.5 | 2.46 | 101.5 | 104.5 | 101.5 | 228944 |
| 1723825800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 233188 |
| 1723739400 | 101.5 | 1.5 | 1.50 | 100 | 101.5 | 100 | 245303 |
| 1723653000 | 100 | -1 | -0.99 | 101 | 101 | 100 | 304425 |
| 1723566600 | 101 | 1.5 | 1.51 | 99.5 | 101 | 99 | 300183 |
| 1723480200 | 99.5 | 2.5 | 2.58 | 97 | 99.5 | 97 | 334110 |
| 1723221000 | 97 | 3.5 | 3.74 | 93.5 | 97.5 | 93.5 | 516444 |
| 1723134600 | 93.5 | -1.9 | -1.99 | 95.5 | 95.5 | 93.5 | 95843 |
| 1723048200 | 95.4 | 0.4 | 0.42 | 95.5 | 96.5 | 95.4 | 161521 |
| 1722961800 | 95 | 1.4 | 1.50 | 94.5 | 96 | 94.5 | 187042 |
| 1722875400 | 93.6 | -3.9 | -4.00 | 96 | 96 | 93 | 264264 |
| 1722616200 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 96.5 | 171124 |
| 1722529800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98 | 107412 |
| 1722443400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 87479 |
| 1722357000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 99810 |
| 1722270600 | 98.5 | 0 | 0.00 | 98.5 | 99 | 98.5 | 111115 |
| 1722011400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 573070 |
| 1721925000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 166136 |
| 1721838600 | 98.5 | 0.5 | 0.51 | 98.5 | 98.5 | 98.5 | 111284 |
| 1721752200 | 98 | -0.5 | -0.51 | 98.5 | 98.5 | 98 | 204874 |
| 1721665800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 197687 |
| 1721406600 | 98.5 | 0.5 | 0.51 | 98 | 98.5 | 98 | 91822 |
| 1721320200 | 98 | 1 | 1.03 | 97 | 98 | 97 | 268203 |
| 1721233800 | 97 | -1.5 | -1.52 | 98.5 | 98.5 | 97 | 185071 |
| 1721147400 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 307951 |
| 1721061000 | 99 | 0.5 | 0.51 | 98.5 | 99 | 98.5 | 154480 |
| 1720801800 | 98.5 | -2 | -1.99 | 100.5 | 100.5 | 98.5 | 547264 |
| 1720715400 | 100.5 | 0 | 0.00 | 100.5 | 101 | 100.5 | 124061 |
| 1720629000 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 251278 |
| 1720542600 | 101 | 1 | 1.00 | 99 | 102 | 99 | 419007 |
| 1720456200 | 100 | 1 | 1.01 | 98.5 | 101.5 | 98.5 | 699199 |
| 1720197000 | 99 | 3 | 3.13 | 95.5 | 99 | 95.5 | 1743409 |
| 1720110600 | 96 | 1 | 1.05 | 95.5 | 96 | 95.5 | 529439 |
| 1720024200 | 95 | -0.5 | -0.52 | 95.5 | 95.6 | 95 | 108196 |
| 1719937800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 44508 |
| 1719851400 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 265480 |
| 1719592200 | 95 | -1 | -1.04 | 94.5 | 95 | 94.5 | 29514 |
| 1719505800 | 96 | 0.6 | 0.63 | 95.5 | 96 | 94.5 | 47831 |
| 1719419400 | 95.4 | -1.1 | -1.14 | 96.5 | 96.5 | 95.4 | 205180 |
| 1719333000 | 96.5 | -0.1 | -0.10 | 96.5 | 96.5 | 96.5 | 68790 |
| 1719246600 | 96.6 | -1 | -1.02 | 97.5 | 98 | 96.5 | 242574 |
| 1718987400 | 97.6 | -0.4 | -0.41 | 99 | 99 | 97.5 | 46556 |
| 1718901000 | 98 | -0.5 | -0.51 | 98.5 | 99 | 98 | 150604 |
| 1718814600 | 98.5 | 2.5 | 2.60 | 97 | 98.5 | 97 | 721784 |
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
