We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.53256704981 | 130.5 | 134 | 127.5 | 413641 | 130.15169459 | DE |
| 4 | 6.5 | 5.32786885246 | 122 | 134 | 122 | 322108 | 129.26269602 | DE |
| 12 | 8 | 6.63900414938 | 120.5 | 147 | 118.5 | 1129434 | 130.94365894 | DE |
| 26 | 6.5 | 5.32786885246 | 122 | 147 | 109 | 776615 | 126.57793813 | DE |
| 52 | 9 | 7.53138075314 | 119.5 | 147 | 106.5 | 576499 | 125.44219862 | DE |
| 156 | 2.5 | 1.98412698413 | 126 | 173 | 103.5 | 531926 | 134.17635525 | DE |
| 260 | 46.5 | 56.7073170732 | 82 | 173 | 70.5 | 455191 | 129.57221698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 128.5 | -2 | -1.53 | 130.5 | 130.5 | 128.5 | 2050288 |
| 1722270600 | 130.5 | 0.5 | 0.38 | 131 | 131 | 130.5 | 403886 |
| 1722011400 | 130 | -1 | -0.76 | 130.5 | 131.5 | 130 | 644242 |
| 1721925000 | 131 | 2 | 1.55 | 129.5 | 131.5 | 129.5 | 232661 |
| 1721838600 | 129 | -1.5 | -1.15 | 133.5 | 134 | 127.5 | 343051 |
| 1721752200 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 129 | 444365 |
| 1721665800 | 130.5 | -2 | -1.51 | 132.5 | 132.5 | 130.5 | 154446 |
| 1721406600 | 132.5 | 0 | 0.00 | 132 | 132.5 | 131 | 823713 |
| 1721320200 | 132.5 | 0 | 0.00 | 132.5 | 133 | 132 | 308346 |
| 1721233800 | 132.5 | 2 | 1.53 | 130.5 | 132.5 | 130 | 232255 |
| 1721147400 | 130.5 | -0.5 | -0.38 | 131 | 131 | 130.5 | 222045 |
| 1721061000 | 131 | 0.5 | 0.38 | 130.5 | 131 | 130.5 | 501425 |
| 1720801800 | 130.5 | 2 | 1.56 | 129 | 131 | 129 | 206589 |
| 1720715400 | 128.5 | 3.5 | 2.80 | 125 | 129.5 | 125 | 411098 |
| 1720629000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 152657 |
| 1720542600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 160692 |
| 1720456200 | 125 | 1.75 | 1.42 | 123.25 | 127 | 123.25 | 215638 |
| 1720197000 | 123.25 | -0.75 | -0.60 | 124 | 124 | 123 | 127244 |
| 1720110600 | 124 | 0 | 0.00 | 124 | 124.25 | 124 | 125480 |
| 1720024200 | 124 | 0 | 0.00 | 124 | 125.5 | 122 | 339189 |
| 1719937800 | 124 | 2 | 1.64 | 122 | 124 | 122 | 393137 |
| 1719851400 | 122 | 2 | 1.67 | 119.25 | 122 | 118.5 | 757060 |
| 1719592200 | 120 | 0.75 | 0.63 | 119.75 | 120 | 119.25 | 33757 |
| 1719505800 | 119.25 | 0.25 | 0.21 | 119.5 | 119.5 | 118.75 | 133011 |
| 1719419400 | 119 | -2 | -1.65 | 121 | 121 | 119 | 161650 |
| 1719333000 | 121 | -1 | -0.82 | 121.5 | 121.75 | 121 | 112478 |
| 1719246600 | 122 | 0 | 0.00 | 122 | 122 | 120.5 | 205386 |
| 1718987400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 186898 |
| 1718901000 | 122 | -2.25 | -1.81 | 124.25 | 124.25 | 121 | 399754 |
| 1718814600 | 124.25 | 0.25 | 0.20 | 125 | 125 | 124 | 268046 |
| 1718728200 | 124 | 0 | 0.00 | 124 | 125 | 124 | 381112 |
| 1718641800 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123 | 469054 |
| 1718382600 | 123.5 | -1 | -0.80 | 124.5 | 124.5 | 123.5 | 106054 |
| 1718296200 | 124.5 | -1 | -0.80 | 125.5 | 125.5 | 124 | 209446 |
| 1718209800 | 125.5 | -2.5 | -1.95 | 128 | 128 | 125.5 | 629827 |
| 1718123400 | 128 | -1.5 | -1.16 | 129.5 | 129.5 | 126.5 | 172811 |
| 1718037000 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 66783 |
| 1717777800 | 129.5 | -1 | -0.77 | 130.5 | 131 | 128.5 | 406452 |
| 1717691400 | 130.5 | -1.5 | -1.14 | 132 | 132 | 130.5 | 196095 |
| 1717605000 | 132 | 2 | 1.54 | 130 | 132.5 | 130 | 1106633 |
| 1717518600 | 130 | 0 | 0.00 | 130.25 | 130.25 | 128.5 | 414192 |
| 1717432200 | 130 | -2.5 | -1.89 | 132.5 | 132.5 | 130 | 183360 |
| 1717173000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 85543 |
| 1717086600 | 132.5 | -0.5 | -0.38 | 133 | 133 | 132.5 | 1677223 |
| 1717000200 | 133 | 1 | 0.76 | 132 | 133.5 | 132 | 828184 |
| 1716913800 | 132 | 1 | 0.76 | 131 | 133 | 131 | 592619 |
| 1716568200 | 131 | -4.5 | -3.32 | 131.5 | 132.5 | 129.5 | 42473064 |
| 1716481800 | 135.5 | -2 | -1.45 | 137.5 | 137.75 | 135 | 164111 |
| 1716395400 | 137.5 | -1.25 | -0.90 | 138.75 | 138.75 | 136.75 | 248705 |
| 1716309000 | 138.75 | -5.75 | -3.98 | 144 | 144.25 | 137 | 236277 |
| 1716222600 | 144.5 | 1 | 0.70 | 143.25 | 147 | 142.5 | 924293 |
| 1715963400 | 143.5 | 15.5 | 12.11 | 134 | 143.5 | 134 | 2760283 |
| 1715877000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 577642 |
| 1715790600 | 128 | 0.5 | 0.39 | 127.5 | 128 | 127.5 | 1182313 |
| 1715704200 | 127.5 | 0.25 | 0.20 | 127.25 | 127.5 | 127.25 | 87314 |
| 1715617800 | 127.25 | 1.75 | 1.39 | 125.5 | 128.5 | 125.5 | 897358 |
| 1715358600 | 125.5 | 2 | 1.62 | 123.5 | 125.5 | 123.5 | 393493 |
| 1715272200 | 123.5 | 1.5 | 1.23 | 122 | 123.5 | 122 | 80642 |
| 1715185800 | 122 | 1.5 | 1.24 | 120.5 | 122 | 120.5 | 188896 |
| 1715099400 | 120.5 | 0.5 | 0.42 | 120.5 | 120.5 | 120.5 | 196605 |
| 1714753800 | 120 | 1 | 0.84 | 119 | 120.5 | 119 | 82789 |
| 1714667400 | 119 | -1 | -0.83 | 120 | 120 | 119 | 101286 |
| 1714581000 | 120 | 1 | 0.84 | 118 | 120 | 118 | 93292 |
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
