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 | 0.2 | 0.183486238532 | 109 | 111.2 | 105.2 | 190 | 109.22065332 | DE |
| 4 | -7.2 | -6.18556701031 | 116.4 | 118.8 | 105.2 | 92 | 111.20608496 | DE |
| 12 | -9.2 | -7.77027027027 | 118.4 | 127.4 | 105.2 | 96 | 116.59402504 | DE |
| 26 | -18.99999 | -14.8205861795 | 128.19999 | 140.19999 | 105.2 | 104 | 121.67084619 | DE |
| 52 | 0.4 | 0.367647058824 | 108.8 | 140.19999 | 103.6 | 103 | 117.73728604 | DE |
| 156 | 22.5 | 25.9515570934 | 86.7 | 140.19999 | 72 | 107 | 109.08965274 | DE |
| 260 | 22.5 | 25.9515570934 | 86.7 | 140.19999 | 72 | 107 | 109.08965274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 109 | -1 | -0.91 | 107.4 | 109 | 107.4 | 22 |
| 1734643620 | 110 | 3 | 2.80 | 106 | 111.2 | 105.2 | 505 |
| 1734557220 | 107 | -1.4 | -1.29 | 108.4 | 108.4 | 107 | 95 |
| 1734470820 | 108.4 | -1.4 | -1.28 | 109.4 | 109.4 | 108.2 | 190 |
| 1734384420 | 109.8 | 1.8 | 1.67 | 108.4 | 110.6 | 108.4 | 93 |
| 1734125220 | 108 | -0.4 | -0.37 | 109 | 109 | 106 | 66 |
| 1734038820 | 108.4 | -1.6 | -1.45 | 111 | 111 | 108.4 | 130 |
| 1733952420 | 110 | -1 | -0.90 | 110 | 110 | 110 | 67 |
| 1733866020 | 111 | -0.2 | -0.18 | 111.8 | 111.8 | 111 | 73 |
| 1733779620 | 111.2 | -2 | -1.77 | 112.6 | 112.8 | 110.8 | 84 |
| 1733520420 | 113.2 | -3.2 | -2.75 | 114.2 | 114.2 | 113.2 | 27 |
| 1733434020 | 116.4 | 0.8 | 0.69 | 116.8 | 116.8 | 116.4 | 42 |
| 1733347620 | 115.6 | -0.4 | -0.34 | 116.8 | 116.8 | 115.6 | 16 |
| 1733261220 | 116 | -0.8 | -0.68 | 116 | 116.6 | 116 | 32 |
| 1733174820 | 116.8 | -0.8 | -0.68 | 118.4 | 118.4 | 116.2 | 42 |
| 1732915620 | 117.6 | 2.4 | 2.08 | 116.6 | 117.6 | 116.6 | 31 |
| 1732829220 | 115.2 | 0.2 | 0.17 | 115.2 | 115.2 | 115.2 | 45 |
| 1732742820 | 115 | -3.8 | -3.20 | 115 | 115 | 115 | 5 |
| 1732656420 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1732570020 | 118.8 | 1.8 | 1.54 | 117.8 | 118.8 | 117 | 36 |
| 1732310820 | 117 | 0 | 0.00 | 116.4 | 117.2 | 116.4 | 163 |
| 1732224420 | 117 | 0.8 | 0.69 | 116.6 | 117.6 | 116.6 | 130 |
| 1732138020 | 116.2 | -0.6 | -0.51 | 115.8 | 116.6 | 115.8 | 202 |
| 1732051620 | 116.8 | -0.2 | -0.17 | 118 | 118 | 116.8 | 30 |
| 1731965220 | 117 | -1.4 | -1.18 | 116 | 117.4 | 116 | 19 |
| 1731705960 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118.4 | 0 |
| 1731619560 | 118.4 | -1.4 | -1.17 | 119.8 | 120 | 118.4 | 94 |
| 1731533160 | 119.8 | -0.2 | -0.17 | 119.8 | 119.8 | 119.8 | 4 |
| 1731446820 | 120 | -1.8 | -1.48 | 119.2 | 120.4 | 119.2 | 153 |
| 1731360420 | 121.8 | -4 | -3.18 | 120 | 122.6 | 120 | 264 |
| 1731101220 | 125.8 | 3.8 | 3.11 | 120.2 | 125.8 | 120.2 | 208 |
| 1731014760 | 122 | 2 | 1.67 | 121 | 122.2 | 120.8 | 253 |
| 1730928360 | 120 | 2.4 | 2.04 | 118.2 | 120 | 118.2 | 27 |
| 1730841960 | 117.6 | 3.6 | 3.16 | 114.8 | 117.6 | 114.6 | 233 |
| 1730755560 | 114 | -2 | -1.72 | 113.8 | 115.4 | 113.4 | 441 |
| 1730496360 | 116 | -1.8 | -1.53 | 117 | 117 | 116 | 24 |
| 1730409960 | 117.8 | -2.2 | -1.83 | 116.4 | 117.8 | 115.8 | 98 |
| 1730323560 | 120 | 3.4 | 2.92 | 116.2 | 120 | 116.2 | 25 |
| 1730237160 | 116.6 | -0.2 | -0.17 | 118 | 118 | 116.6 | 115 |
| 1730150760 | 116.8 | 0.8 | 0.69 | 116.6 | 117.2 | 116.6 | 195 |
| 1729888020 | 116 | 4.2 | 3.76 | 112.2 | 116 | 112.2 | 82 |
| 1729801560 | 111.8 | -0.2 | -0.18 | 112.4 | 112.4 | 111.8 | 64 |
| 1729715160 | 112 | 1 | 0.90 | 110.6 | 115.4 | 110.6 | 72 |
| 1729628760 | 111 | -8.8 | -7.35 | 115.8 | 115.8 | 110.2 | 173 |
| 1729542360 | 119.8 | -7.6 | -5.97 | 126.6 | 126.6 | 119.8 | 34 |
| 1729283160 | 127.4 | 0.4 | 0.31 | 127.4 | 127.4 | 127.4 | 22 |
| 1729196760 | 127 | 0.6 | 0.47 | 127 | 127 | 127 | 10 |
| 1729110360 | 126.4 | 2.6 | 2.10 | 124.2 | 126.4 | 124 | 152 |
| 1729023960 | 123.8 | -0.2 | -0.16 | 125.8 | 125.8 | 123.8 | 39 |
| 1728937620 | 124 | 0.2 | 0.16 | 124 | 124 | 124 | 39 |
| 1728678360 | 123.8 | 1.6 | 1.31 | 124.2 | 124.2 | 123.8 | 215 |
| 1728591960 | 122.2 | 0.6 | 0.49 | 121.8 | 122.2 | 121.8 | 7 |
| 1728505560 | 121.6 | 0.6 | 0.50 | 121.8 | 121.8 | 121.6 | 15 |
| 1728419160 | 121 | -2.2 | -1.79 | 122.6 | 122.6 | 121 | 12 |
| 1728332760 | 123.2 | 0 | 0.00 | 123.6 | 123.6 | 123.2 | 225 |
| 1728073560 | 123.2 | 1.6 | 1.32 | 123.2 | 123.2 | 123.2 | 10 |
| 1727987220 | 121.6 | 0 | 0.00 | 121.6 | 121.6 | 121.6 | 8 |
| 1727900820 | 121.6 | 2 | 1.67 | 121.6 | 121.6 | 121.6 | 8 |
| 1727814420 | 119.6 | -0.4 | -0.33 | 119.6 | 119.6 | 119.6 | 50 |
| 1727728020 | 120 | 1.6 | 1.35 | 118.6 | 120 | 118.6 | 60 |
| 1727468760 | 118.4 | 0 | 0.00 | 118.4 | 118.4 | 118 | 36 |
| 1727382360 | 118.4 | 1 | 0.85 | 119.2 | 119.2 | 117.8 | 107 |
| 1727295960 | 117.4 | -0.4 | -0.34 | 119.2 | 119.2 | 117.4 | 11 |
| 1727209560 | 117.8 | -1.2 | -1.01 | 119.6 | 119.6 | 117.8 | 20 |
| 1727123160 | 119 | -2.6 | -2.14 | 119.8 | 119.8 | 119 | 25 |
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
