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 | -10.1 | -7.70992366412 | 131 | 132.58 | 115.62 | 95782 | 122.54023449 | DE |
| 4 | -12.44 | -9.32953352332 | 133.34 | 139.88 | 115.62 | 72500 | 128.97031255 | DE |
| 12 | 1.6 | 1.34115674769 | 119.3 | 139.88 | 110.92 | 60197 | 126.28306869 | DE |
| 26 | 21.7 | 21.875 | 99.2 | 139.88 | 94.34 | 70690 | 119.01565325 | DE |
| 52 | 29.2 | 31.8429661941 | 91.7 | 139.88 | 82.01 | 66737 | 108.87075692 | DE |
| 156 | 29.2 | 31.8429661941 | 91.7 | 139.88 | 82.01 | 66737 | 108.87075692 | DE |
| 260 | 29.2 | 31.8429661941 | 91.7 | 139.88 | 82.01 | 66737 | 108.87075692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 121 | 2 | 1.68 | 118.98 | 122.64 | 118.54 | 83851 |
| 1721334360 | 119 | -5.1 | -4.11 | 124.58 | 124.64 | 115.62 | 184875 |
| 1721248020 | 124.1 | -5.16 | -3.99 | 129.02 | 129.02 | 122.52 | 128485 |
| 1721161560 | 129.26 | -0.74 | -0.57 | 130.16 | 131.3 | 129.02 | 35420 |
| 1721075160 | 130 | -0.86 | -0.66 | 131 | 132.58 | 129.52 | 46279 |
| 1720815960 | 130.86 | 2.32 | 1.80 | 129.02 | 131.6 | 129.02 | 42791 |
| 1720729560 | 128.54 | -3.04 | -2.31 | 131.04 | 131.18 | 127.9 | 69590 |
| 1720643220 | 131.58 | 1.88 | 1.45 | 129.5 | 131.96 | 128.02 | 47603 |
| 1720556760 | 129.69999 | -2.4 | -1.82 | 132.82 | 132.82 | 128.69999 | 58205 |
| 1720470360 | 132.1 | 0.62 | 0.47 | 131.52 | 132.69999 | 130.52 | 51905 |
| 1720211220 | 131.47998 | 1.7 | 1.31 | 129.19999 | 131.72 | 129.12 | 36041 |
| 1720124820 | 129.78 | 1.46 | 1.14 | 128.19999 | 130.8 | 127.22 | 92412 |
| 1720038420 | 128.32 | -4.88 | -3.66 | 133.18 | 133.18 | 126.02 | 130537 |
| 1719952020 | 133.19999 | -2 | -1.48 | 135.02 | 135.82 | 129.6 | 83189 |
| 1719865620 | 135.19999 | 1.32 | 0.99 | 135.28 | 135.97998 | 132.52 | 53077 |
| 1719606420 | 133.88 | -0.9 | -0.67 | 135 | 136.1 | 133.69999 | 47526 |
| 1719520020 | 134.78 | -0.22 | -0.16 | 135.28 | 135.46 | 133.52 | 40362 |
| 1719433620 | 135 | -2.58 | -1.88 | 138.97998 | 139.88 | 133.66 | 70114 |
| 1719347160 | 137.58 | 5.28 | 3.99 | 132.96 | 138.26 | 132.32 | 104909 |
| 1719260820 | 132.3 | -0.18 | -0.14 | 133.34 | 133.34 | 131.66 | 42838 |
| 1719001620 | 132.47998 | -0.06 | -0.05 | 132.54 | 133.3 | 131.3 | 24723 |
| 1718915160 | 132.54 | 0.3 | 0.23 | 132.5 | 133.94 | 131.4 | 52748 |
| 1718828820 | 132.24 | 0.92 | 0.70 | 131.88 | 132.24 | 130.36 | 40563 |
| 1718742360 | 131.32 | 0.32 | 0.24 | 131.97998 | 131.97998 | 130.22 | 46222 |
| 1718656020 | 131 | -2 | -1.50 | 133.97998 | 134.38 | 131 | 62872 |
| 1718396820 | 133 | 0.22 | 0.17 | 132.96 | 133.78 | 130.94 | 50378 |
| 1718310420 | 132.78 | 0.38 | 0.29 | 132.28 | 133.12 | 131.32 | 55601 |
| 1718224020 | 132.4 | 0.08 | 0.06 | 132.58 | 133.18 | 131.34 | 50910 |
| 1718137620 | 132.32 | -1.2 | -0.90 | 133.02 | 133.97998 | 131.32 | 50234 |
| 1718051220 | 133.52 | 1.02 | 0.77 | 131.8 | 133.78 | 131.41999 | 19314 |
| 1717792020 | 132.5 | 1 | 0.76 | 131.18 | 132.97998 | 129.94 | 45891 |
| 1717705620 | 131.5 | 2.04 | 1.58 | 129.8 | 131.5 | 128.78 | 52733 |
| 1717619220 | 129.46 | 1.62 | 1.27 | 127.38 | 130.97998 | 127.22 | 71176 |
| 1717532820 | 127.84 | 3.42 | 2.75 | 124.66 | 128.3 | 124 | 50419 |
| 1717446420 | 124.42 | -0.3 | -0.24 | 124.4 | 125.4 | 122.48 | 47757 |
| 1717187220 | 124.72 | 1.86 | 1.51 | 122.56 | 124.92 | 122.3 | 43263 |
| 1717100820 | 122.86 | 0.16 | 0.13 | 122.74 | 124.68 | 122.62 | 34332 |
| 1717014420 | 122.7 | -0.56 | -0.45 | 123 | 123.4 | 121.5 | 33650 |
| 1716928020 | 123.26 | -0.72 | -0.58 | 124 | 124.68 | 122.16 | 58739 |
| 1716841560 | 123.98 | -1.44 | -1.15 | 125.5 | 125.5 | 122.86 | 42429 |
| 1716582420 | 125.42 | 0.14 | 0.11 | 125.98 | 126.16 | 123.68 | 43097 |
| 1716496020 | 125.28 | 1.68 | 1.36 | 122.98 | 126.6 | 122.62 | 102229 |
| 1716409620 | 123.6 | -0.46 | -0.37 | 123.52 | 124.38 | 121.5 | 42146 |
| 1716323160 | 124.06 | 1.28 | 1.04 | 122.58 | 124.5 | 120.96 | 49404 |
| 1716236760 | 122.78 | 2.08 | 1.72 | 121.92 | 122.78 | 120.64 | 17413 |
| 1715977620 | 120.7 | -1.6 | -1.31 | 122.98 | 123.04 | 120.02 | 43991 |
| 1715891220 | 122.3 | -1.6 | -1.29 | 123.02 | 123.5 | 118.46 | 64086 |
| 1715804820 | 123.9 | 1.54 | 1.26 | 123 | 123.98 | 121.78 | 53904 |
| 1715718420 | 122.36 | -0.52 | -0.42 | 122.66 | 124.24 | 121.28 | 52235 |
| 1715631960 | 122.88 | 3.66 | 3.07 | 119.98 | 123.48 | 119.12 | 80569 |
| 1715372820 | 119.22 | 0.06 | 0.05 | 119.02 | 120.76 | 118.66 | 41844 |
| 1715286420 | 119.16 | 1.3 | 1.10 | 118.2 | 119.22 | 117.92 | 10723 |
| 1715200020 | 117.86 | -0.52 | -0.44 | 119 | 119.9 | 117.1 | 44600 |
| 1715113620 | 118.38 | 2.9 | 2.51 | 115.8 | 118.92 | 114.62 | 49546 |
| 1715027220 | 115.48 | 1.4 | 1.23 | 115.58 | 115.98 | 112.54 | 65658 |
| 1714768020 | 114.08 | -1.52 | -1.31 | 115.9 | 116.48 | 110.92 | 134417 |
| 1714681560 | 115.6 | -5.36 | -4.43 | 122.48 | 123.48 | 115.6 | 107992 |
| 1714508820 | 120.96 | 2.16 | 1.82 | 118.94 | 122.8 | 116.58 | 75542 |
| 1714422420 | 118.8 | 0.24 | 0.20 | 119.3 | 119.98 | 118 | 58573 |
| 1714163220 | 118.56 | 1.76 | 1.51 | 117.18 | 119.28 | 116.36 | 40269 |
| 1714076820 | 116.8 | -0.88 | -0.75 | 117.98 | 117.98 | 114.42 | 75186 |
| 1713990420 | 117.68 | -2.2 | -1.84 | 120.14 | 120.7 | 117.06 | 44116 |
| 1713903960 | 119.88 | 2.08 | 1.77 | 117.82 | 120.16 | 117 | 52249 |
| 1713817560 | 117.8 | 3.16 | 2.76 | 115.3 | 118.64 | 114.06 | 62787 |
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
