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 | 13.5 | 11.4406779661 | 118 | 133 | 118 | 21580 | 130.96896664 | DE |
| 4 | 16.5 | 14.347826087 | 115 | 133 | 110 | 13243 | 124.09169372 | DE |
| 12 | 14.5 | 12.3931623932 | 117 | 133 | 110 | 9612 | 120.23923989 | DE |
| 26 | 14.5 | 12.3931623932 | 117 | 133 | 110 | 9289 | 118.06201056 | DE |
| 52 | 11.5 | 9.58333333333 | 120 | 133 | 109.5 | 8275 | 116.46910706 | DE |
| 156 | -1.5 | -1.12781954887 | 133 | 146.5 | 109.5 | 7774 | 125.46033431 | DE |
| 260 | 20.5 | 18.4684684685 | 111 | 146.5 | 91 | 8520 | 119.78196001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 131.5 | -0.5 | -0.38 | 132.5 | 133 | 131.5 | 11267 |
| 1719505800 | 132 | 0 | 0.00 | 132 | 132.5 | 132 | 5000 |
| 1719419400 | 132 | -0.5 | -0.38 | 130.5 | 132 | 130.5 | 12651 |
| 1719333000 | 132.5 | 3 | 2.32 | 129.5 | 132.5 | 129.5 | 38163 |
| 1719246600 | 129.5 | 11.5 | 9.75 | 122.5 | 132.5 | 120 | 52076 |
| 1718987400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 10 |
| 1718901000 | 118 | 1 | 0.85 | 117 | 118 | 117 | 17231 |
| 1718814600 | 117 | 1 | 0.86 | 116 | 117 | 113.5 | 9853 |
| 1718728200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 35000 |
| 1718641800 | 116 | 1 | 0.87 | 115 | 116 | 115 | 0 |
| 1718382600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1718296200 | 115 | 1 | 0.88 | 114 | 116 | 113.5 | 5230 |
| 1718209800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 107 |
| 1718123400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 11921 |
| 1718037000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1717777800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 1702 |
| 1717691400 | 114 | 0 | 0.00 | 114 | 114 | 110 | 397 |
| 1717605000 | 114 | 0 | 0.00 | 114 | 114 | 111.5 | 9186 |
| 1717518600 | 114 | 0 | 0.00 | 114 | 114 | 110 | 0 |
| 1717432200 | 114 | -1 | -0.87 | 115 | 115 | 112.5 | 118 |
| 1717173000 | 115 | 0 | 0.00 | 115 | 115 | 112.5 | 0 |
| 1717086600 | 115 | -1 | -0.86 | 116 | 116 | 113.5 | 1689 |
| 1717000200 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1716913800 | 116 | 0 | 0.00 | 116 | 116 | 116 | 4300 |
| 1716568200 | 116 | 0 | 0.00 | 116 | 116 | 113.5 | 0 |
| 1716481800 | 116 | 0 | 0.00 | 116 | 116 | 115 | 15000 |
| 1716395400 | 116 | 0 | 0.00 | 116 | 116 | 113.5 | 0 |
| 1716309000 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1716222600 | 116 | -1 | -0.85 | 117 | 117 | 113 | 4190 |
| 1715963400 | 117 | 0 | 0.00 | 117 | 117 | 114.5 | 0 |
| 1715877000 | 117 | 0 | 0.00 | 117 | 117 | 114.5 | 16425 |
| 1715790600 | 117 | -2 | -1.68 | 119 | 119 | 117 | 11386 |
| 1715704200 | 119 | 3 | 2.59 | 116 | 119 | 116 | 0 |
| 1715617800 | 116 | 2 | 1.75 | 114 | 116 | 114 | 262 |
| 1715358600 | 114 | -2 | -1.72 | 115 | 115 | 114 | 10000 |
| 1715272200 | 116 | 1 | 0.87 | 115 | 116 | 115 | 6057 |
| 1715185800 | 115 | 1 | 0.88 | 114 | 116 | 114 | 10000 |
| 1715099400 | 114 | -1 | -0.87 | 115 | 115 | 114 | 9085 |
| 1714753800 | 115 | 1 | 0.88 | 114 | 115 | 110 | 107 |
| 1714667400 | 114 | 0 | 0.00 | 114 | 114 | 111.5 | 2000 |
| 1714581000 | 114 | 0 | 0.00 | 114 | 114 | 111.5 | 681 |
| 1714494600 | 114 | -1 | -0.87 | 115 | 115 | 112.5 | 1702 |
| 1714408200 | 115 | 0 | 0.00 | 115 | 116 | 112.5 | 8000 |
| 1714149000 | 115 | 1 | 0.88 | 114 | 115 | 114 | 5000 |
| 1714062600 | 114 | -1 | -0.87 | 114 | 114 | 114 | 0 |
| 1713976200 | 115 | 0 | 0.00 | 115 | 116 | 115 | 0 |
| 1713889800 | 115 | 0 | 0.00 | 115 | 116 | 115 | 3550 |
| 1713803400 | 115 | -1 | -0.86 | 115 | 115 | 115 | 18437 |
| 1713544200 | 116 | -1 | -0.85 | 117 | 117 | 116 | 0 |
| 1713457800 | 117 | -2 | -1.68 | 119 | 119 | 117 | 0 |
| 1713371400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 2306 |
| 1713285000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1713198600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 4089 |
| 1712939400 | 119 | 4 | 3.48 | 115 | 119 | 115 | 5053 |
| 1712853000 | 115 | -4 | -3.36 | 119 | 119 | 115 | 21358 |
| 1712766600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 7780 |
| 1712680200 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1712593800 | 119 | 4 | 3.48 | 117 | 120 | 117 | 17397 |
| 1712334600 | 115 | 0 | 0.00 | 115 | 117.5 | 115 | 0 |
| 1712248200 | 115 | 1 | 0.88 | 114 | 116.5 | 114 | 5008 |
| 1712161800 | 114 | -1 | -0.87 | 115 | 115 | 114 | 24421 |
| 1712075400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 1250 |
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
