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 | -1.6 | -1.30081300813 | 123 | 125.6 | 120 | 2334830 | 121.88544095 | DE |
| 4 | -23.6 | -16.275862069 | 145 | 145.2 | 120 | 1088777 | 128.68067519 | DE |
| 12 | -22 | -15.3417015342 | 143.4 | 152.6 | 120 | 792440 | 132.32052041 | DE |
| 26 | -23.6 | -16.275862069 | 145 | 169.8 | 120 | 794237 | 141.65790092 | DE |
| 52 | -38.5 | -24.0775484678 | 159.9 | 169.8 | 120 | 797730 | 145.84288942 | DE |
| 156 | -107.8 | -47.0331588133 | 229.2 | 272.4 | 120 | 881888 | 175.69737768 | DE |
| 260 | -7 | -5.45171339564 | 128.4 | 441.8 | 49.58 | 899537 | 201.2858169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 122.2 | 0.2 | 0.16 | 122 | 123.6 | 122 | 325839 |
| 1741195800 | 122 | 0.8 | 0.66 | 120.4 | 124 | 120.4 | 440836 |
| 1741109400 | 121.2 | -3 | -2.42 | 122 | 123.2 | 120.8 | 660278 |
| 1741023000 | 124.2 | 2.4 | 1.97 | 124.2 | 125.2 | 122.4 | 489631 |
| 1740763800 | 121.8 | -2.4 | -1.93 | 123 | 125.6 | 121.6 | 9757565 |
| 1740677400 | 124.2 | -2.2 | -1.74 | 126 | 127.6 | 123.6 | 807811 |
| 1740591000 | 126.4 | -4.6 | -3.51 | 130 | 132 | 126.2 | 1453295 |
| 1740504600 | 131 | -7.6 | -5.48 | 137 | 139 | 130.4 | 1040493 |
| 1740418200 | 138.6 | -2 | -1.42 | 138.8 | 141.6 | 137.4 | 392569 |
| 1740159000 | 140.6 | 0.4 | 0.29 | 138 | 143.19999 | 138 | 785478 |
| 1740072600 | 140.19999 | 1.4 | 1.01 | 139 | 141 | 139 | 233747 |
| 1739986200 | 138.8 | -3 | -2.12 | 143 | 143 | 138.8 | 552898 |
| 1739899800 | 141.8 | 1.2 | 0.85 | 143 | 143 | 140.6 | 417666 |
| 1739813400 | 140.6 | 0.6 | 0.43 | 140 | 141 | 139.6 | 313733 |
| 1739554200 | 140 | -1.4 | -0.99 | 143 | 143 | 139.4 | 924847 |
| 1739467800 | 141.4 | 0.4 | 0.28 | 139.8 | 142.19999 | 138.4 | 501875 |
| 1739381400 | 141 | -1 | -0.70 | 142 | 142.6 | 139 | 575403 |
| 1739295000 | 142 | -2 | -1.39 | 144 | 144.19999 | 141 | 1301323 |
| 1739208600 | 144 | 1 | 0.70 | 141 | 145.19999 | 141 | 353909 |
| 1738949400 | 143 | -0.8 | -0.56 | 145 | 145 | 141.4 | 446342 |
| 1738863000 | 143.8 | 0 | 0.00 | 143 | 143.8 | 142.4 | 467247 |
| 1738776600 | 143.8 | -0.2 | -0.14 | 144 | 145.19999 | 142 | 800196 |
| 1738690200 | 144 | 0.6 | 0.42 | 143.8 | 146 | 143 | 1757501 |
| 1738603800 | 143.4 | 1.8 | 1.27 | 141.19999 | 143.4 | 138.8 | 961128 |
| 1738344600 | 141.6 | -0.6 | -0.42 | 143 | 143.19999 | 141 | 1067113 |
| 1738258200 | 142.19999 | -0.2 | -0.14 | 143.6 | 145 | 142 | 941102 |
| 1738171800 | 142.4 | -0.6 | -0.42 | 143.8 | 144.4 | 140.6 | 1456497 |
| 1738085400 | 143 | 17 | 13.49 | 139 | 152.6 | 138.6 | 4631830 |
| 1737999000 | 126 | 0 | 0.00 | 125.2 | 127.2 | 125.2 | 430141 |
| 1737739800 | 126 | 0.2 | 0.16 | 127 | 127.6 | 126 | 101613 |
| 1737653400 | 125.8 | -0.2 | -0.16 | 126 | 126.2 | 124.4 | 1021473 |
| 1737567000 | 126 | -0.8 | -0.63 | 127 | 128.6 | 126 | 243706 |
| 1737480600 | 126.8 | 0.8 | 0.63 | 127 | 127.8 | 125.2 | 574598 |
| 1737394200 | 126 | -1 | -0.79 | 127 | 128.19999 | 126 | 259680 |
| 1737135000 | 127 | -0.2 | -0.16 | 127 | 128.8 | 126 | 328569 |
| 1737048600 | 127.2 | -0.6 | -0.47 | 128 | 128 | 125.6 | 230381 |
| 1736962200 | 127.8 | 2.4 | 1.91 | 122.4 | 128.6 | 122.4 | 387472 |
| 1736875800 | 125.4 | 2.4 | 1.95 | 122 | 125.4 | 122 | 272238 |
| 1736789400 | 123 | -0.8 | -0.65 | 124.2 | 124.8 | 122 | 822813 |
| 1736530200 | 123.8 | 2.8 | 2.31 | 121 | 123.8 | 120.4 | 1153908 |
| 1736443800 | 121 | -7.2 | -5.62 | 127.2 | 127.4 | 121 | 1074466 |
| 1736357400 | 128.19999 | -1.2 | -0.93 | 127 | 128.19999 | 125.6 | 817088 |
| 1736271000 | 129.4 | -3 | -2.27 | 129.19999 | 132 | 128.8 | 351038 |
| 1736184600 | 132.4 | 1.4 | 1.07 | 132 | 133 | 130.19999 | 199383 |
| 1735925400 | 131 | -0.6 | -0.46 | 134.4 | 134.4 | 129.8 | 320797 |
| 1735839000 | 131.6 | 0.6 | 0.46 | 129 | 132.8 | 129 | 232519 |
| 1735666200 | 131 | -0.2 | -0.15 | 130.8 | 131.8 | 130.4 | 56993 |
| 1735579800 | 131.19999 | -2.8 | -2.09 | 134.4 | 134.4 | 130.8 | 147169 |
| 1735320600 | 134 | 0.4 | 0.30 | 133.6 | 134.8 | 133 | 198731 |
| 1735061400 | 133.6 | 1.4 | 1.06 | 132.8 | 133.6 | 131.6 | 184423 |
| 1734975000 | 132.19999 | -1.2 | -0.90 | 135 | 135 | 132 | 141909 |
| 1734715800 | 133.4 | -0.2 | -0.15 | 132 | 134 | 132 | 496800 |
| 1734629400 | 133.6 | -3.4 | -2.48 | 135 | 135.4 | 133 | 307873 |
| 1734543000 | 137 | -1 | -0.72 | 138.6 | 139 | 136.6 | 206116 |
| 1734456600 | 138 | -2.6 | -1.85 | 138.8 | 139.19999 | 137.4 | 345664 |
| 1734370200 | 140.6 | -1.2 | -0.85 | 140 | 141.6 | 139.6 | 195925 |
| 1734111000 | 141.8 | -1.8 | -1.25 | 143.4 | 143.8 | 141 | 207431 |
| 1734024600 | 143.6 | -4 | -2.71 | 145.8 | 145.8 | 143.6 | 188461 |
| 1733938200 | 147.6 | 0 | 0.00 | 148 | 148.4 | 145 | 220562 |
| 1733851800 | 147.6 | 1 | 0.68 | 145 | 147.6 | 145 | 244950 |
| 1733765400 | 146.6 | 1 | 0.69 | 146 | 147.6 | 145 | 222340 |
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
