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 | 1.05 | 0.970873786408 | 108.15 | 110.65 | 107.4 | 136 | 108.98932253 | DE |
| 4 | 1.6 | 1.48698884758 | 107.6 | 110.65 | 105 | 194 | 107.9494453 | DE |
| 12 | -5.4 | -4.71204188482 | 114.6 | 120.05 | 105 | 115 | 109.69138311 | DE |
| 26 | -6.55 | -5.65874730022 | 115.75 | 120.05 | 105 | 123 | 111.54357493 | DE |
| 52 | 1.25 | 1.15794349236 | 107.95 | 124 | 85.78 | 165 | 104.861609 | DE |
| 156 | 1.25 | 1.15794349236 | 107.95 | 124 | 85.78 | 165 | 104.861609 | DE |
| 260 | 1.25 | 1.15794349236 | 107.95 | 124 | 85.78 | 165 | 104.861609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 108.45 | 0.3 | 0.28 | 108 | 108.45 | 107.6 | 447 |
| 1719520020 | 108.15 | -0.35 | -0.32 | 108.45 | 108.65 | 107.4 | 73 |
| 1719433620 | 108.5 | -0.1 | -0.09 | 109.2 | 109.2 | 108.3 | 186 |
| 1719347160 | 108.6 | -1.4 | -1.27 | 109.65 | 110.65 | 108.55 | 123 |
| 1719260820 | 110 | 2 | 1.85 | 108.35 | 110.6 | 108.35 | 247 |
| 1719001620 | 108 | -0.5 | -0.46 | 108.15 | 108.15 | 108 | 50 |
| 1718915160 | 108.5 | 0.25 | 0.23 | 108.5 | 108.5 | 107.6 | 123 |
| 1718828820 | 108.25 | 0.7 | 0.65 | 107.05 | 108.25 | 106.75 | 388 |
| 1718742360 | 107.55 | 0.25 | 0.23 | 107.95 | 108.1 | 107.05 | 352 |
| 1718656020 | 107.3 | -1.35 | -1.24 | 109.15 | 109.55 | 107.2 | 401 |
| 1718396820 | 108.65 | -0.55 | -0.50 | 109.5 | 109.5 | 108.15 | 177 |
| 1718310420 | 109.2 | 1.15 | 1.06 | 106.3 | 110.25 | 106.3 | 264 |
| 1718224020 | 108.05 | 1.85 | 1.74 | 109.3 | 109.8 | 108.05 | 153 |
| 1718137620 | 106.2 | 0.5 | 0.47 | 105.15 | 106.2 | 105.15 | 57 |
| 1718051220 | 105.7 | -0.85 | -0.80 | 105.75 | 105.75 | 105.7 | 10 |
| 1717792020 | 106.55 | 0.4 | 0.38 | 107.35 | 107.8 | 105 | 629 |
| 1717705620 | 106.15 | -1.75 | -1.62 | 106 | 106.45 | 105.9 | 41 |
| 1717619220 | 107.9 | -1.1 | -1.01 | 108.7 | 108.8 | 107.05 | 345 |
| 1717532820 | 109 | 1.1 | 1.02 | 108.55 | 109.25 | 108.55 | 49 |
| 1717446420 | 107.9 | -0.8 | -0.74 | 110.25 | 110.35 | 107.9 | 99 |
| 1717187220 | 108.7 | 0.75 | 0.69 | 107.6 | 108.7 | 107.6 | 111 |
| 1717100820 | 107.95 | 1.2 | 1.12 | 107.95 | 107.95 | 107.95 | 40 |
| 1717014420 | 106.75 | -2.8 | -2.56 | 107.75 | 107.75 | 106 | 92 |
| 1716928020 | 109.55 | 0.25 | 0.23 | 108.5 | 109.55 | 108.5 | 38 |
| 1716841560 | 109.3 | -0.25 | -0.23 | 108.55 | 109.3 | 108.55 | 53 |
| 1716582420 | 109.55 | -2 | -1.79 | 109.15 | 110 | 109.15 | 19 |
| 1716496020 | 111.55 | -2.25 | -1.98 | 113.95 | 114 | 111.55 | 9 |
| 1716409620 | 113.8 | 0.3 | 0.26 | 113.8 | 113.8 | 113.8 | 10 |
| 1716323160 | 113.5 | -2 | -1.73 | 114.2 | 114.2 | 113.5 | 28 |
| 1716236820 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1715977620 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1715891220 | 115.5 | -0.5 | -0.43 | 114.65 | 115.5 | 114.65 | 6 |
| 1715804820 | 116 | 3.75 | 3.34 | 115.05 | 117.2 | 115.05 | 19 |
| 1715718420 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
| 1715632020 | 112.25 | 0 | 0.00 | 112.25 | 112.25 | 112.25 | 0 |
| 1715372820 | 112.25 | 0.95 | 0.85 | 113.25 | 113.25 | 112.25 | 43 |
| 1715286420 | 111.3 | -0.6 | -0.54 | 109.35 | 111.3 | 109.35 | 6 |
| 1715200020 | 111.9 | 0.8 | 0.72 | 111.9 | 111.9 | 111.9 | 2 |
| 1715113620 | 111.1 | -0.5 | -0.45 | 111.95 | 112.7 | 110.95 | 34 |
| 1715027220 | 111.6 | -0.25 | -0.22 | 113.15 | 113.15 | 111.6 | 25 |
| 1714768020 | 111.85 | 2.6 | 2.38 | 111.4 | 111.85 | 111.4 | 49 |
| 1714681560 | 109.25 | 0 | 0.00 | 109.35 | 109.9 | 109.2 | 217 |
| 1714508820 | 109.25 | -1.35 | -1.22 | 111 | 111 | 109 | 114 |
| 1714422420 | 110.6 | -0.05 | -0.05 | 111 | 111 | 110.6 | 22 |
| 1714163220 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1714076820 | 110.65 | -1.05 | -0.94 | 110.8 | 110.8 | 110.65 | 12 |
| 1713990420 | 111.7 | -0.75 | -0.67 | 112.3 | 112.3 | 109.7 | 116 |
| 1713903960 | 112.45 | 1.65 | 1.49 | 112 | 115.45 | 112 | 289 |
| 1713817560 | 110.8 | 2 | 1.84 | 111.3 | 111.3 | 110.8 | 46 |
| 1713558420 | 108.8 | 0.8 | 0.74 | 108.8 | 108.8 | 108.8 | 20 |
| 1713472020 | 108 | -2.4 | -2.17 | 108.75 | 109.65 | 108 | 6 |
| 1713385620 | 110.4 | 0.3 | 0.27 | 110.9 | 110.9 | 110.4 | 51 |
| 1713299220 | 110.1 | -1.5 | -1.34 | 113.35 | 113.35 | 109.35 | 48 |
| 1713212820 | 111.6 | -3.4 | -2.96 | 115.3 | 116.2 | 111.6 | 103 |
| 1712953620 | 115 | -0.2 | -0.17 | 115 | 115 | 115 | 15 |
| 1712867220 | 115.2 | 1.4 | 1.23 | 114.65 | 115.2 | 114 | 309 |
| 1712780760 | 113.8 | -5.2 | -4.37 | 120.05 | 120.05 | 113.8 | 332 |
| 1712694360 | 119 | 2.85 | 2.45 | 116.05 | 119 | 116.05 | 122 |
| 1712607960 | 116.15 | 1.55 | 1.35 | 115.55 | 116.85 | 115.5 | 87 |
| 1712348820 | 114.6 | 0.1 | 0.09 | 114.6 | 114.6 | 114.6 | 45 |
| 1712262360 | 114.5 | 0.2 | 0.17 | 113.55 | 115.65 | 113.55 | 98 |
| 1712175960 | 114.3 | -0.85 | -0.74 | 114.3 | 114.3 | 114.3 | 6 |
| 1712089560 | 115.15 | -4 | -3.36 | 117.45 | 117.45 | 114.55 | 168 |
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
