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 | 4.6 | 4.51866404715 | 101.8 | 107.8 | 100.4 | 614 | 103.38019544 | DE |
| 4 | 0 | 0 | 106.4 | 110 | 100.2 | 596 | 104.11507976 | DE |
| 12 | 4.6 | 4.51866404715 | 101.8 | 116.8 | 100 | 629 | 106.783009 | DE |
| 26 | 16.8 | 18.75 | 89.6 | 116.8 | 87.3 | 797 | 99.97247128 | DE |
| 52 | 25.5 | 31.5203955501 | 80.9 | 116.8 | 71.9 | 1113 | 87.23899918 | DE |
| 156 | -27.8 | -20.7153502235 | 134.2 | 146 | 71.9 | 2782 | 101.67866922 | DE |
| 260 | 45.4 | 74.4262295082 | 61 | 147.5 | 43.35 | 3655 | 95.70349152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 107.6 | 3.8 | 3.66 | 103.6 | 107.8 | 103.6 | 772 |
| 1720815960 | 103.8 | 1.4 | 1.37 | 101.2 | 104 | 101.2 | 144 |
| 1720729560 | 102.4 | 1 | 0.99 | 101.2 | 102.6 | 100.6 | 800 |
| 1720643220 | 101.4 | -0.2 | -0.20 | 101.6 | 101.6 | 100.4 | 618 |
| 1720556760 | 101.6 | 0 | 0.00 | 101.8 | 103.8 | 101.4 | 736 |
| 1720470360 | 101.6 | 0.4 | 0.40 | 101.2 | 101.6 | 101 | 1944 |
| 1720211220 | 101.2 | 0 | 0.00 | 101.2 | 102.4 | 101.2 | 796 |
| 1720124820 | 101.2 | -2.6 | -2.50 | 102.6 | 103.6 | 101.2 | 98 |
| 1720038420 | 103.8 | 3.6 | 3.59 | 101.6 | 103.8 | 100.8 | 420 |
| 1719952020 | 100.2 | -2.2 | -2.15 | 103.8 | 103.8 | 100.2 | 897 |
| 1719865620 | 102.4 | -1.6 | -1.54 | 104.6 | 105 | 102.4 | 451 |
| 1719606420 | 104 | -1.4 | -1.33 | 105.2 | 106.8 | 102.6 | 321 |
| 1719520020 | 105.4 | -1.2 | -1.13 | 105.6 | 106 | 104.4 | 637 |
| 1719433620 | 106.6 | -1.2 | -1.11 | 108 | 108 | 105 | 394 |
| 1719347160 | 107.8 | -2.2 | -2.00 | 108.4 | 108.4 | 107.6 | 825 |
| 1719260820 | 110 | 1.6 | 1.48 | 107.2 | 110 | 106.8 | 460 |
| 1719001620 | 108.4 | 0 | 0.00 | 109.2 | 109.2 | 107.2 | 988 |
| 1718915160 | 108.4 | 0.6 | 0.56 | 107.4 | 109.2 | 107.4 | 175 |
| 1718828820 | 107.8 | -0.4 | -0.37 | 108 | 108 | 106.4 | 237 |
| 1718742360 | 108.2 | 1.8 | 1.69 | 106.4 | 108.8 | 106.2 | 197 |
| 1718656020 | 106.4 | -1.4 | -1.30 | 106 | 108.8 | 106 | 269 |
| 1718396820 | 107.8 | -2.6 | -2.36 | 109.8 | 110 | 102 | 3297 |
| 1718310420 | 110.4 | -4.8 | -4.17 | 115.2 | 115.2 | 109.4 | 754 |
| 1718224020 | 115.2 | 3.2 | 2.86 | 112.6 | 115.2 | 112.6 | 417 |
| 1718137620 | 112 | -3.6 | -3.11 | 115 | 115.2 | 112 | 678 |
| 1718051220 | 115.6 | 0.4 | 0.35 | 116 | 116.6 | 113.8 | 238 |
| 1717792020 | 115.2 | 0.4 | 0.35 | 115 | 115.2 | 114.6 | 361 |
| 1717705620 | 114.8 | -1 | -0.86 | 116.6 | 116.6 | 113 | 566 |
| 1717619220 | 115.8 | 3 | 2.66 | 113 | 116.8 | 111.6 | 1031 |
| 1717532820 | 112.8 | 2.2 | 1.99 | 112 | 112.8 | 111.4 | 329 |
| 1717446420 | 110.6 | -2.4 | -2.12 | 114.6 | 114.6 | 110.6 | 836 |
| 1717187220 | 113 | 2.6 | 2.36 | 110 | 113 | 109.6 | 782 |
| 1717100820 | 110.4 | 0.6 | 0.55 | 108.2 | 111.8 | 108.2 | 440 |
| 1717014420 | 109.8 | 0.8 | 0.73 | 109.4 | 109.8 | 107.6 | 639 |
| 1716928020 | 109 | -3 | -2.68 | 111.8 | 112 | 109 | 222 |
| 1716841560 | 112 | -0.8 | -0.71 | 112.6 | 112.6 | 110.2 | 743 |
| 1716582420 | 112.8 | 4.6 | 4.25 | 108 | 112.8 | 108 | 736 |
| 1716496020 | 108.2 | 1.8 | 1.69 | 106.6 | 108.8 | 106.6 | 613 |
| 1716409620 | 106.4 | 0 | 0.00 | 105.2 | 107.8 | 105.2 | 726 |
| 1716323160 | 106.4 | -1.8 | -1.66 | 108.6 | 108.6 | 105.8 | 497 |
| 1716236760 | 108.2 | 0 | 0.00 | 108.2 | 108.6 | 108.2 | 29 |
| 1715977620 | 108.2 | 0 | 0.00 | 108.2 | 108.6 | 108 | 394 |
| 1715891220 | 108.2 | 0.4 | 0.37 | 109.6 | 109.6 | 107 | 594 |
| 1715804820 | 107.8 | 2.6 | 2.47 | 106 | 109.6 | 106 | 1300 |
| 1715718420 | 105.2 | 0.4 | 0.38 | 104.6 | 106 | 104.2 | 407 |
| 1715631960 | 104.8 | -3.8 | -3.50 | 109 | 109 | 103 | 966 |
| 1715372820 | 108.6 | 4.8 | 4.62 | 104.6 | 109.6 | 104.6 | 1307 |
| 1715286420 | 103.8 | 0.6 | 0.58 | 103.6 | 104.4 | 103.2 | 234 |
| 1715200020 | 103.2 | -1 | -0.96 | 104.8 | 104.8 | 103.2 | 67 |
| 1715113620 | 104.2 | 1.4 | 1.36 | 102.8 | 104.8 | 102.8 | 391 |
| 1715027220 | 102.8 | 0.4 | 0.39 | 102.2 | 103.8 | 102.2 | 152 |
| 1714768020 | 102.4 | -1.6 | -1.54 | 104.2 | 104.4 | 102.4 | 335 |
| 1714681560 | 104 | -0.6 | -0.57 | 104.8 | 104.8 | 103.6 | 279 |
| 1714508820 | 104.6 | 1.8 | 1.75 | 103 | 104.6 | 102.2 | 602 |
| 1714422420 | 102.8 | 0.6 | 0.59 | 102.4 | 103 | 102.2 | 693 |
| 1714163220 | 102.2 | 0.8 | 0.79 | 102 | 103.4 | 101.2 | 349 |
| 1714076820 | 101.4 | -0.2 | -0.20 | 102.6 | 104.6 | 101.4 | 533 |
| 1713990420 | 101.6 | -0.2 | -0.20 | 101.6 | 103 | 101.2 | 1582 |
| 1713903960 | 101.8 | -0.2 | -0.20 | 101.8 | 102 | 100 | 804 |
| 1713817560 | 102 | 3.9 | 3.98 | 98.1 | 102 | 98.1 | 1639 |
| 1713558420 | 98.1 | -1.8 | -1.80 | 99.3 | 99.3 | 98.1 | 221 |
| 1713472020 | 99.9 | 0.7 | 0.71 | 101.2 | 101.2 | 98.6 | 153 |
| 1713385620 | 99.2 | -0.3 | -0.30 | 99.1 | 101 | 99.1 | 179 |
| 1713299220 | 99.5 | -1.9 | -1.87 | 101.4 | 101.4 | 99.4 | 1139 |
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
