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 | -0.925925925926 | 108 | 110.4 | 101.4 | 290135 | 104.19494883 | DE |
| 4 | 4 | 3.88349514563 | 103 | 112.6 | 101.4 | 275186 | 107.09706911 | DE |
| 12 | -1.2 | -1.10905730129 | 108.2 | 114 | 101.4 | 277384 | 107.7303352 | DE |
| 26 | -5.4 | -4.80427046263 | 112.4 | 120 | 101.4 | 391418 | 112.27742444 | DE |
| 52 | 9.5 | 9.74358974359 | 97.5 | 120 | 85 | 509119 | 103.13360397 | DE |
| 156 | 12 | 12.6315789474 | 95 | 120 | 37.72 | 1065096 | 75.72573592 | DE |
| 260 | 15 | 16.3043478261 | 92 | 443 | 37.72 | 1141375 | 134.12332462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 107 | 3.4 | 3.28 | 104.6 | 107 | 101.6 | 611679 |
| 1734629400 | 103.6 | 0.6 | 0.58 | 107.8 | 107.8 | 101.8 | 522612 |
| 1734543000 | 103 | -1 | -0.96 | 104 | 104.4 | 101.4 | 281369 |
| 1734456600 | 104 | -2.2 | -2.07 | 108.8 | 108.8 | 103.4 | 378141 |
| 1734370200 | 106.2 | -1.4 | -1.30 | 107.6 | 107.6 | 106.2 | 138264 |
| 1734111000 | 107.6 | -1 | -0.92 | 108 | 110.4 | 106.4 | 130289 |
| 1734024600 | 108.6 | 0.2 | 0.18 | 107.6 | 111.4 | 107.6 | 111922 |
| 1733938200 | 108.4 | -1.6 | -1.45 | 107.8 | 110.2 | 107.4 | 139159 |
| 1733851800 | 110 | -0.2 | -0.18 | 110 | 110.4 | 109 | 97636 |
| 1733765400 | 110.2 | 1.2 | 1.10 | 109.4 | 111.8 | 109.4 | 146323 |
| 1733506200 | 109 | 1.6 | 1.49 | 109.8 | 110 | 108 | 579891 |
| 1733419800 | 107.4 | 1.4 | 1.32 | 106.2 | 107.4 | 104.2 | 274076 |
| 1733333400 | 106 | -0.6 | -0.56 | 107 | 107 | 105.8 | 151057 |
| 1733247000 | 106.6 | -0.4 | -0.37 | 106.8 | 108.6 | 106 | 250114 |
| 1733160600 | 107 | 0.2 | 0.19 | 107 | 108.4 | 106.6 | 118678 |
| 1732901400 | 106.8 | 0 | 0.00 | 106.8 | 107.6 | 105.8 | 292325 |
| 1732815000 | 106.8 | -1.6 | -1.48 | 109 | 109.6 | 106.8 | 465261 |
| 1732728600 | 108.4 | -0.4 | -0.37 | 109.2 | 109.4 | 108.4 | 134846 |
| 1732642200 | 108.8 | -0.8 | -0.73 | 112.4 | 112.6 | 107.2 | 699388 |
| 1732555800 | 109.6 | 3.8 | 3.59 | 103 | 110.4 | 103 | 490732 |
| 1732296600 | 105.8 | 0 | 0.00 | 103 | 106.4 | 103 | 101633 |
| 1732210200 | 105.8 | 2.6 | 2.52 | 103.2 | 106.2 | 103.2 | 133965 |
| 1732123800 | 103.2 | -1.8 | -1.71 | 106.4 | 106.4 | 103.2 | 93563 |
| 1732037400 | 105 | -0.4 | -0.38 | 107.8 | 107.8 | 104.6 | 138181 |
| 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 |
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
