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 | 0.5 | 0.462962962963 | 108 | 109 | 106.5 | 130 | 108.52027027 | DE |
| 4 | 1 | 0.93023255814 | 107.5 | 111 | 103 | 286 | 108.14084362 | DE |
| 12 | 4.5 | 4.32692307692 | 104 | 111 | 99 | 467 | 106.06930497 | DE |
| 26 | 3.5 | 3.33333333333 | 105 | 111 | 99 | 450 | 104.47837059 | DE |
| 52 | 8.9 | 8.93574297189 | 99.6 | 115 | 99 | 738 | 107.19945563 | DE |
| 156 | 43.3 | 66.4110429448 | 65.2 | 115 | 58.2 | 852 | 86.89463739 | DE |
| 260 | 59.6 | 121.881390593 | 48.9 | 115 | 44 | 1661 | 66.62941248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715704200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1715617800 | 109 | 0.5 | 0.46 | 109 | 109 | 108.5 | 145 |
| 1715358600 | 108.5 | 1 | 0.93 | 108 | 109 | 107.5 | 311 |
| 1715272200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 30 |
| 1715185800 | 107.5 | -0.5 | -0.46 | 108 | 108 | 107.5 | 32 |
| 1715099400 | 108 | 0 | 0.00 | 108 | 108 | 108 | 21 |
| 1715013000 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1714753800 | 108 | -1 | -0.92 | 108.5 | 109 | 108 | 973 |
| 1714667400 | 109 | -1 | -0.91 | 110 | 110 | 109 | 234 |
| 1714494600 | 110 | 0.5 | 0.46 | 109.5 | 110 | 108 | 274 |
| 1714408200 | 109.5 | 2.5 | 2.34 | 109 | 110 | 108 | 266 |
| 1714149000 | 107 | -2 | -1.83 | 107 | 107 | 107 | 43 |
| 1714062600 | 109 | -0.5 | -0.46 | 108 | 109 | 108 | 52 |
| 1713976200 | 109.5 | 0 | 0.00 | 109 | 109.5 | 109 | 32 |
| 1713889800 | 109.5 | 3.5 | 3.30 | 106.5 | 111 | 106.5 | 1250 |
| 1713803400 | 106 | 0.5 | 0.47 | 103 | 108 | 103 | 489 |
| 1713544200 | 105.5 | -2.5 | -2.31 | 108 | 108 | 103 | 688 |
| 1713457800 | 108 | 0 | 0.00 | 107 | 108 | 107 | 4 |
| 1713371400 | 108 | 0 | 0.00 | 107.5 | 108 | 107.5 | 16 |
| 1713285000 | 108 | -1 | -0.92 | 109.5 | 109.5 | 107.5 | 157 |
| 1713198600 | 109 | 2 | 1.87 | 107 | 109 | 107 | 755 |
| 1712939400 | 107 | -1 | -0.93 | 108 | 108 | 107 | 715 |
| 1712853000 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107.5 | 319 |
| 1712766600 | 107.5 | -0.5 | -0.46 | 108 | 108 | 107.5 | 33 |
| 1712680200 | 108 | -1 | -0.92 | 106.5 | 108 | 105 | 586 |
| 1712593800 | 109 | -0.5 | -0.46 | 107.5 | 109.5 | 107.5 | 764 |
| 1712334600 | 109.5 | -0.5 | -0.45 | 108.5 | 111 | 104 | 2349 |
| 1712248200 | 110 | 2 | 1.85 | 107 | 110 | 107 | 987 |
| 1712161800 | 108 | 5 | 4.85 | 103 | 110 | 103 | 1746 |
| 1712075400 | 103 | 0 | 0.00 | 103 | 103 | 102 | 337 |
| 1711647000 | 103 | 0.5 | 0.49 | 103 | 103.5 | 102 | 178 |
| 1711560600 | 102.5 | -1 | -0.97 | 102.5 | 103.5 | 102.5 | 92 |
| 1711474200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 151 |
| 1711387800 | 103.5 | 0 | 0.00 | 102.5 | 103.5 | 101.5 | 451 |
| 1711128600 | 103.5 | -0.5 | -0.48 | 102 | 103.5 | 102 | 307 |
| 1711042200 | 104 | 0.5 | 0.48 | 102 | 104 | 102 | 322 |
| 1710955800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 311 |
| 1710869400 | 103.5 | 0 | 0.00 | 102 | 103.5 | 102 | 251 |
| 1710783000 | 103.5 | 0 | 0.00 | 102.5 | 103.5 | 101.5 | 336 |
| 1710523800 | 103.5 | 1 | 0.98 | 102 | 103.5 | 101 | 1125 |
| 1710437400 | 102.5 | -1 | -0.97 | 104 | 104 | 102 | 511 |
| 1710351000 | 103.5 | 3 | 2.99 | 100 | 103.5 | 100 | 1407 |
| 1710264600 | 100.5 | -0.5 | -0.50 | 100.5 | 101.5 | 99 | 537 |
| 1710178200 | 101 | -1 | -0.98 | 100.5 | 101 | 100.5 | 1399 |
| 1709919000 | 102 | 0 | 0.00 | 103.5 | 103.5 | 102 | 179 |
| 1709832600 | 102 | -0.5 | -0.49 | 103.5 | 103.5 | 102 | 34 |
| 1709746200 | 102.5 | -1 | -0.97 | 102.5 | 104 | 102.5 | 357 |
| 1709659800 | 103.5 | -0.5 | -0.48 | 103 | 103.5 | 102 | 605 |
| 1709573400 | 104 | 0 | 0.00 | 103 | 104 | 103 | 54 |
| 1709314200 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 176 |
| 1709227800 | 103.5 | -2 | -1.90 | 104 | 104 | 103.5 | 77 |
| 1709141400 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1709055000 | 105.5 | -0.5 | -0.47 | 107.5 | 107.5 | 103 | 280 |
| 1708968600 | 106 | 2 | 1.92 | 105 | 108 | 105 | 862 |
| 1708709400 | 104 | -1 | -0.95 | 102.5 | 105 | 102.5 | 112 |
| 1708623000 | 105 | 0.5 | 0.48 | 103 | 105.5 | 103 | 334 |
| 1708536600 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 102 | 1137 |
| 1708450200 | 104 | -1 | -0.95 | 104 | 104 | 102.5 | 112 |
| 1708363800 | 105 | 1 | 0.96 | 103 | 105 | 103 | 191 |
| 1708104600 | 104 | 0 | 0.00 | 102.5 | 104.5 | 102.5 | 547 |
| 1708018200 | 104 | 1 | 0.97 | 104 | 106 | 102 | 1084 |
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
