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 | -9.6 | -8.08080808081 | 118.8 | 120 | 106.8 | 1188 | 116.16105033 | DE |
| 4 | -10.6 | -8.84808013356 | 119.8 | 130.8 | 106.8 | 1386 | 120.75188312 | DE |
| 12 | -22.6 | -17.1471927162 | 131.8 | 139.4 | 106.8 | 1854 | 124.28172325 | DE |
| 26 | -112.3 | -50.6997742664 | 221.5 | 236 | 106.8 | 2254 | 125.55364137 | DE |
| 52 | -107.8 | -49.6774193548 | 217 | 278 | 106.8 | 1726 | 164.33877314 | DE |
| 156 | -96.8 | -46.9902912621 | 206 | 278 | 106.8 | 3921 | 165.85122937 | DE |
| 260 | -32.8 | -23.0985915493 | 142 | 278 | 94.6 | 4781 | 167.02361358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 108.6 | -4.4 | -3.89 | 112.8 | 112.8 | 106.8 | 5104 |
| 1734643620 | 113 | -2.6 | -2.25 | 115.2 | 116.4 | 111.4 | 1526 |
| 1734557220 | 115.6 | 0.2 | 0.17 | 115.4 | 118.2 | 115.4 | 389 |
| 1734470820 | 115.4 | -3 | -2.53 | 118.4 | 118.6 | 115.4 | 1524 |
| 1734384420 | 118.4 | -0.6 | -0.50 | 118.2 | 119.6 | 117 | 1502 |
| 1734125220 | 119 | 1 | 0.85 | 118.8 | 120 | 118.4 | 1000 |
| 1734038820 | 118 | -2.2 | -1.83 | 121.2 | 121.2 | 117.2 | 995 |
| 1733952420 | 120.2 | -0.6 | -0.50 | 120.8 | 121.2 | 118.8 | 874 |
| 1733866020 | 120.8 | 1 | 0.83 | 120.4 | 120.8 | 118.6 | 2310 |
| 1733779620 | 119.8 | -3 | -2.44 | 123 | 123 | 119.6 | 1692 |
| 1733520420 | 122.8 | -5.2 | -4.06 | 129.19999 | 129.19999 | 122.4 | 1514 |
| 1733434020 | 128 | 1 | 0.79 | 128.19999 | 130.8 | 128 | 1530 |
| 1733347620 | 127 | 3.8 | 3.08 | 125 | 128.6 | 125 | 1439 |
| 1733261220 | 123.2 | 1.2 | 0.98 | 122 | 124.6 | 122 | 1974 |
| 1733174820 | 122 | -2 | -1.61 | 122 | 126 | 122 | 1891 |
| 1732915620 | 124 | 1.6 | 1.31 | 123.2 | 124 | 122 | 756 |
| 1732829220 | 122.4 | 4 | 3.38 | 118.8 | 123.2 | 118.8 | 2600 |
| 1732742820 | 118.4 | -3.4 | -2.79 | 121.4 | 121.4 | 118 | 1296 |
| 1732656420 | 121.8 | 3.2 | 2.70 | 119 | 121.8 | 118 | 834 |
| 1732570020 | 118.6 | -2 | -1.66 | 119.8 | 121 | 118 | 1316 |
| 1732310820 | 120.6 | 0.8 | 0.67 | 119.8 | 120.6 | 118.8 | 758 |
| 1732224420 | 119.8 | 2 | 1.70 | 115 | 119.8 | 115 | 1698 |
| 1732138020 | 117.8 | 2.6 | 2.26 | 119 | 119 | 115.4 | 2595 |
| 1732051620 | 115.2 | -0.6 | -0.52 | 115.8 | 116.8 | 113.8 | 1197 |
| 1731965220 | 115.8 | 0.4 | 0.35 | 114.6 | 117.8 | 113.4 | 2940 |
| 1731705960 | 115.4 | -4.2 | -3.51 | 119.2 | 119.2 | 115.2 | 1514 |
| 1731619560 | 119.6 | -2.4 | -1.97 | 120.8 | 120.8 | 118 | 1906 |
| 1731533160 | 122 | 1.8 | 1.50 | 118.4 | 122 | 118.4 | 1424 |
| 1731446820 | 120.2 | 2.6 | 2.21 | 118.2 | 121.8 | 117.2 | 2071 |
| 1731360420 | 117.6 | -1.2 | -1.01 | 119.6 | 121.4 | 116.8 | 6037 |
| 1731101220 | 118.8 | 0.2 | 0.17 | 118 | 119.2 | 115.6 | 1488 |
| 1731014760 | 118.6 | 3.8 | 3.31 | 114.6 | 118.6 | 112.8 | 1995 |
| 1730928360 | 114.8 | -4.4 | -3.69 | 119.2 | 121.4 | 112.2 | 3926 |
| 1730841960 | 119.2 | -1.4 | -1.16 | 121 | 122.8 | 119.2 | 1110 |
| 1730755560 | 120.6 | 0.2 | 0.17 | 119.4 | 122 | 119.4 | 1482 |
| 1730496360 | 120.4 | -1 | -0.82 | 120.8 | 122 | 120.2 | 1825 |
| 1730409960 | 121.4 | -8.4 | -6.47 | 129.19999 | 129.19999 | 120.6 | 4162 |
| 1730323560 | 129.8 | 1.2 | 0.93 | 128.6 | 133.19999 | 128.4 | 1703 |
| 1730237160 | 128.6 | -0.8 | -0.62 | 130.8 | 132 | 128.4 | 1027 |
| 1730150760 | 129.4 | 1 | 0.78 | 129.19999 | 132.8 | 129.19999 | 1166 |
| 1729888020 | 128.4 | 0.4 | 0.31 | 127.6 | 131 | 125.4 | 2378 |
| 1729801560 | 128 | -2.4 | -1.84 | 130.19999 | 130.4 | 126.4 | 2580 |
| 1729715160 | 130.4 | -1.2 | -0.91 | 134.4 | 137 | 129.8 | 9486 |
| 1729628760 | 131.6 | -1.8 | -1.35 | 133.19999 | 134.4 | 131.19999 | 2354 |
| 1729542360 | 133.4 | -3 | -2.20 | 136.19999 | 136.19999 | 133.19999 | 1769 |
| 1729283160 | 136.4 | 0.4 | 0.29 | 135.19999 | 138.19999 | 134.8 | 713 |
| 1729196760 | 136 | -1.8 | -1.31 | 139.4 | 139.4 | 133.6 | 1762 |
| 1729110360 | 137.8 | 2 | 1.47 | 136.8 | 138.6 | 136 | 1306 |
| 1729023960 | 135.8 | 1.8 | 1.34 | 134.4 | 137 | 134.4 | 1651 |
| 1728937620 | 134 | 3.6 | 2.76 | 132.4 | 135.19999 | 130.19999 | 1625 |
| 1728678360 | 130.4 | -4 | -2.98 | 132.8 | 134.8 | 130.19999 | 1332 |
| 1728591960 | 134.4 | 0 | 0.00 | 134.19999 | 134.6 | 131.4 | 357 |
| 1728505560 | 134.4 | 0.4 | 0.30 | 133.8 | 134.6 | 132 | 1287 |
| 1728419160 | 134 | 2.8 | 2.13 | 128.6 | 134 | 128.6 | 2765 |
| 1728332760 | 131.19999 | 6 | 4.79 | 126 | 131.8 | 125.6 | 3081 |
| 1728073560 | 125.2 | 0 | 0.00 | 123.8 | 126.4 | 123.6 | 389 |
| 1727987220 | 125.2 | -0.6 | -0.48 | 125.8 | 125.8 | 123.4 | 1186 |
| 1727900820 | 125.8 | -2.2 | -1.72 | 127.2 | 128 | 124.6 | 1461 |
| 1727814420 | 128 | -4 | -3.03 | 131.19999 | 131.19999 | 127.2 | 1275 |
| 1727728020 | 132 | 3 | 2.33 | 130.4 | 133.19999 | 128.6 | 3100 |
| 1727468760 | 129 | -2.8 | -2.12 | 131.8 | 131.8 | 129 | 371 |
| 1727382360 | 131.8 | 3 | 2.33 | 129 | 131.8 | 128.6 | 1842 |
| 1727295960 | 128.8 | 1.8 | 1.42 | 126.2 | 128.8 | 126.2 | 562 |
| 1727209560 | 127 | -3.6 | -2.76 | 130.6 | 132 | 126.6 | 3244 |
| 1727123160 | 130.6 | -0.8 | -0.61 | 130.19999 | 132.4 | 130.19999 | 1797 |
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
