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 | 1.6 | 1.53846153846 | 104 | 107.8 | 103 | 172734 | 104.75971007 | DE |
| 4 | -2.6 | -2.40295748614 | 108.2 | 114 | 103 | 298558 | 107.20823917 | DE |
| 12 | -6.4 | -5.71428571429 | 112 | 116 | 103 | 255050 | 108.61644989 | DE |
| 26 | -3.4 | -3.11926605505 | 109 | 120 | 102 | 421365 | 112.4631031 | DE |
| 52 | 19.6 | 22.7906976744 | 86 | 120 | 77.35 | 586325 | 100.62652139 | DE |
| 156 | -23.3 | -18.0760279286 | 128.9 | 132 | 37.72 | 1160534 | 77.75774315 | DE |
| 260 | 44.1 | 71.7073170732 | 61.5 | 443 | 37.72 | 1144882 | 133.89219757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 105.4 | -0.2 | -0.19 | 103 | 106.8 | 103 | 201211 |
| 1731691800 | 105.6 | 0.6 | 0.57 | 104.6 | 107 | 103.4 | 113624 |
| 1731605400 | 105 | 1.2 | 1.16 | 103.8 | 105 | 103.6 | 177822 |
| 1731519000 | 103.8 | -0.4 | -0.38 | 104.6 | 104.8 | 103.8 | 148449 |
| 1731432600 | 104.2 | -3 | -2.80 | 104 | 106.2 | 103.6 | 222564 |
| 1731346200 | 107.2 | 0.8 | 0.75 | 106.4 | 107.6 | 105.2 | 167156 |
| 1731087000 | 106.4 | 0.6 | 0.57 | 105.6 | 106.6 | 105 | 70718 |
| 1731000600 | 105.8 | 0.8 | 0.76 | 106 | 106 | 104 | 164931 |
| 1730914200 | 105 | 1 | 0.96 | 108 | 108 | 103 | 228493 |
| 1730827800 | 104 | -2.6 | -2.44 | 107 | 107.8 | 103.8 | 683648 |
| 1730741400 | 106.6 | 0 | 0.00 | 108 | 108 | 105.4 | 237703 |
| 1730482200 | 106.6 | -2 | -1.84 | 110 | 110 | 105.8 | 244972 |
| 1730395800 | 108.6 | -2.8 | -2.51 | 113 | 113 | 107 | 189260 |
| 1730309400 | 111.4 | 1.2 | 1.09 | 114 | 114 | 108.8 | 170021 |
| 1730223000 | 110.2 | -0.2 | -0.18 | 112 | 112 | 109.4 | 180325 |
| 1730136600 | 110.4 | 0.6 | 0.55 | 112 | 112 | 108.2 | 204068 |
| 1729873800 | 109.8 | 3.8 | 3.58 | 111 | 111 | 105.4 | 772039 |
| 1729787400 | 106 | -0.6 | -0.56 | 105.6 | 107 | 105.6 | 114125 |
| 1729701000 | 106.6 | -1.6 | -1.48 | 112.8 | 112.8 | 106 | 186991 |
| 1729614600 | 108.2 | 1.8 | 1.69 | 108.2 | 108.2 | 106.2 | 1493042 |
| 1729528200 | 106.4 | -2.4 | -2.21 | 108.2 | 108.4 | 106.4 | 200701 |
| 1729269000 | 108.8 | -0.2 | -0.18 | 112 | 112 | 108.2 | 150623 |
| 1729182600 | 109 | -1.4 | -1.27 | 110.6 | 111.2 | 108.6 | 66678 |
| 1729096200 | 110.4 | 2.6 | 2.41 | 111 | 113.4 | 108.2 | 469949 |
| 1729009800 | 107.8 | -0.6 | -0.55 | 106.8 | 107.8 | 106.6 | 173271 |
| 1728923400 | 108.4 | 1.4 | 1.31 | 108.2 | 108.6 | 107 | 158895 |
| 1728664200 | 107 | -1.8 | -1.65 | 108.4 | 109 | 107 | 336376 |
| 1728577800 | 108.8 | 0.6 | 0.55 | 108 | 108.8 | 107 | 68499 |
| 1728491400 | 108.2 | -0.6 | -0.55 | 110.8 | 110.8 | 108.2 | 183096 |
| 1728405000 | 108.8 | 1 | 0.93 | 107.6 | 108.8 | 106.2 | 130191 |
| 1728318600 | 107.8 | -0.8 | -0.74 | 108 | 108 | 106.4 | 145139 |
| 1728059400 | 108.6 | 1.6 | 1.50 | 108.6 | 109.2 | 107.4 | 190134 |
| 1727973000 | 107 | -0.6 | -0.56 | 108 | 108 | 106.2 | 373772 |
| 1727886600 | 107.6 | -2 | -1.82 | 109.8 | 110.6 | 107.6 | 178606 |
| 1727800200 | 109.6 | -2.8 | -2.49 | 111.2 | 111.6 | 109.4 | 552811 |
| 1727713800 | 112.4 | 2.6 | 2.37 | 108 | 112.4 | 108 | 922495 |
| 1727454600 | 109.8 | 1.4 | 1.29 | 108.2 | 109.8 | 107.2 | 501216 |
| 1727368200 | 108.4 | 1.6 | 1.50 | 107 | 109 | 106.4 | 164142 |
| 1727281800 | 106.8 | 0 | 0.00 | 106.2 | 108.8 | 106.2 | 107773 |
| 1727195400 | 106.8 | 0.2 | 0.19 | 110 | 110 | 106.2 | 95801 |
| 1727109000 | 106.6 | 0 | 0.00 | 106.6 | 107.2 | 106 | 99608 |
| 1726849800 | 106.6 | -0.6 | -0.56 | 106.8 | 107.6 | 106.6 | 516583 |
| 1726763400 | 107.2 | 0.2 | 0.19 | 107 | 110.4 | 107 | 335953 |
| 1726677000 | 107 | -1 | -0.93 | 110 | 110 | 107 | 225388 |
| 1726590600 | 108 | -1.2 | -1.10 | 109.8 | 110.4 | 107.8 | 313170 |
| 1726504200 | 109.2 | -0.4 | -0.36 | 107 | 109.2 | 107 | 138253 |
| 1726245000 | 109.6 | 1.4 | 1.29 | 108.2 | 110.6 | 108 | 159107 |
| 1726158600 | 108.2 | 0.8 | 0.74 | 107.6 | 109 | 107.6 | 97990 |
| 1726072200 | 107.4 | -1.2 | -1.10 | 107 | 109.2 | 107 | 290852 |
| 1725985800 | 108.6 | -1 | -0.91 | 108.2 | 109.4 | 108 | 186790 |
| 1725899400 | 109.6 | 0.6 | 0.55 | 109.8 | 110.4 | 108.4 | 130529 |
| 1725640200 | 109 | -3.8 | -3.37 | 110 | 111.8 | 108.6 | 185267 |
| 1725553800 | 112.8 | -0.6 | -0.53 | 115.2 | 115.2 | 112.8 | 111015 |
| 1725467400 | 113.4 | -0.6 | -0.53 | 110 | 114 | 110 | 263313 |
| 1725381000 | 114 | 0 | 0.00 | 110 | 114.4 | 110 | 178538 |
| 1725294600 | 114 | 0 | 0.00 | 113.2 | 115.2 | 112.8 | 125114 |
| 1725035400 | 114 | 1.8 | 1.60 | 111 | 114.4 | 111 | 304942 |
| 1724949000 | 112.2 | -1.4 | -1.23 | 112 | 114.4 | 110.8 | 212631 |
| 1724862600 | 113.6 | -0.2 | -0.18 | 114 | 115.4 | 112.2 | 200084 |
| 1724776200 | 113.8 | -1.2 | -1.04 | 112 | 116 | 112 | 177439 |
| 1724430600 | 115 | 1 | 0.88 | 114.2 | 116.4 | 114.2 | 133659 |
| 1724344200 | 114 | -1.4 | -1.21 | 114.4 | 116.4 | 114 | 124168 |
| 1724257800 | 115.4 | 1.6 | 1.41 | 113.2 | 116 | 113.2 | 152938 |
| 1724171400 | 113.8 | -1.4 | -1.22 | 115.4 | 116.2 | 113.8 | 99038 |
| 1724085000 | 115.2 | 0.2 | 0.17 | 116.4 | 116.4 | 114.2 | 64612 |
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
