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 | -2 | -1.5503875969 | 129 | 130 | 127 | 257790 | 127.36528665 | DE |
| 4 | -4 | -3.0534351145 | 131 | 131 | 126.5 | 340341 | 129.00965291 | DE |
| 12 | 7 | 5.83333333333 | 120 | 131 | 120 | 330534 | 127.30310061 | DE |
| 26 | 12 | 10.4347826087 | 115 | 131 | 114 | 456448 | 121.48366729 | DE |
| 52 | -3 | -2.30769230769 | 130 | 132.5 | 112.5 | 416005 | 121.78831409 | DE |
| 156 | -26.5 | -17.2638436482 | 153.5 | 159 | 109.5 | 304977 | 130.78226472 | DE |
| 260 | -40 | -23.9520958084 | 167 | 173.5 | 90.2 | 329672 | 134.69378749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729009800 | 127 | -0.5 | -0.39 | 128.5 | 129 | 127 | 221624 |
| 1728923400 | 127.5 | 0.5 | 0.39 | 127.5 | 128.5 | 127.5 | 258813 |
| 1728664200 | 127 | -0.5 | -0.39 | 128 | 128 | 127 | 125653 |
| 1728577800 | 127.5 | 0 | 0.00 | 127.5 | 130 | 127 | 233010 |
| 1728491400 | 127.5 | -1.5 | -1.16 | 129 | 129.5 | 127.5 | 449848 |
| 1728405000 | 129 | 0.5 | 0.39 | 129 | 130 | 128.5 | 168918 |
| 1728318600 | 128.5 | 1.5 | 1.18 | 128 | 129 | 128 | 343935 |
| 1728059400 | 127 | -1 | -0.78 | 128 | 128.5 | 127 | 101460 |
| 1727973000 | 128 | -1.5 | -1.16 | 129 | 129 | 127.5 | 273298 |
| 1727886600 | 129.5 | 1.5 | 1.17 | 128 | 130 | 128 | 325133 |
| 1727800200 | 128 | 0 | 0.00 | 129 | 129 | 128 | 256299 |
| 1727713800 | 128 | 0.5 | 0.39 | 128 | 129 | 128 | 195696 |
| 1727454600 | 127.5 | 0.5 | 0.39 | 128 | 128.5 | 127.5 | 331078 |
| 1727368200 | 127 | -3 | -2.31 | 128 | 128.5 | 126.5 | 148667 |
| 1727281800 | 130 | 0 | 0.00 | 130 | 131 | 130 | 107175 |
| 1727195400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 656652 |
| 1727109000 | 130 | -0.5 | -0.38 | 131 | 131 | 130 | 112081 |
| 1726849800 | 130.5 | 0.25 | 0.19 | 130.5 | 130.5 | 130.5 | 59274 |
| 1726763400 | 130.25 | 0.25 | 0.19 | 130.25 | 130.25 | 130.25 | 2440974 |
| 1726677000 | 130 | 0 | 0.00 | 131 | 131 | 130 | 188914 |
| 1726590600 | 130 | 0 | 0.00 | 130.5 | 130.5 | 128 | 141278 |
| 1726504200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 158076 |
| 1726245000 | 130 | 1 | 0.78 | 129.5 | 130 | 129.5 | 150276 |
| 1726158600 | 129 | 0 | 0.00 | 129.5 | 129.5 | 129 | 161135 |
| 1726072200 | 129 | 0.5 | 0.39 | 129 | 130 | 128.5 | 301474 |
| 1725985800 | 128.5 | -0.5 | -0.39 | 128.5 | 129 | 128.5 | 89624 |
| 1725899400 | 129 | -0.5 | -0.39 | 129.5 | 129.5 | 129 | 194110 |
| 1725640200 | 129.5 | 1.5 | 1.17 | 129 | 129.5 | 129 | 97267 |
| 1725553800 | 128 | 0.5 | 0.39 | 127.5 | 129 | 127.5 | 94852 |
| 1725467400 | 127.5 | -0.75 | -0.58 | 128.5 | 129 | 127.5 | 144750 |
| 1725381000 | 128.25 | 0.25 | 0.20 | 128.5 | 128.5 | 128.25 | 4670410 |
| 1725294600 | 128 | 0.5 | 0.39 | 129 | 129.5 | 128 | 163323 |
| 1725035400 | 127.5 | -1 | -0.78 | 128.5 | 128.5 | 127.5 | 229045 |
| 1724949000 | 128.5 | 0.5 | 0.39 | 129 | 129 | 128.5 | 63351 |
| 1724862600 | 128 | 1 | 0.79 | 127.5 | 128 | 127.5 | 167823 |
| 1724776200 | 127 | 0 | 0.00 | 127 | 128 | 127 | 187179 |
| 1724430600 | 127 | -0.5 | -0.39 | 128 | 128 | 127 | 126819 |
| 1724344200 | 127.5 | -2.5 | -1.92 | 127.5 | 130 | 127.5 | 379896 |
| 1724257800 | 130 | 4 | 3.17 | 128 | 130 | 128 | 94922 |
| 1724171400 | 126 | -0.5 | -0.40 | 126.5 | 126.5 | 126 | 108437 |
| 1724085000 | 126.5 | 0 | 0.00 | 127 | 127 | 126.5 | 63105 |
| 1723825800 | 126.5 | -1.5 | -1.17 | 128 | 128 | 126.5 | 121432 |
| 1723739400 | 128 | 0 | 0.00 | 128 | 128.5 | 128 | 225022 |
| 1723653000 | 128 | 1 | 0.79 | 127.5 | 128.5 | 127.5 | 253243 |
| 1723566600 | 127 | 0.5 | 0.40 | 125.5 | 127 | 125.5 | 314391 |
| 1723480200 | 126.5 | 1.5 | 1.20 | 126.5 | 126.5 | 126.5 | 207951 |
| 1723221000 | 125 | 0 | 0.00 | 126 | 127 | 125 | 90065 |
| 1723134600 | 125 | 1 | 0.81 | 125 | 125 | 125 | 70502 |
| 1723048200 | 124 | 3.5 | 2.90 | 124 | 124.5 | 124 | 132558 |
| 1722961800 | 120.5 | -0.5 | -0.41 | 122.5 | 122.5 | 120.5 | 418823 |
| 1722875400 | 121 | -1.5 | -1.22 | 124 | 124 | 121 | 216586 |
| 1722616200 | 122.5 | -1.5 | -1.21 | 122.5 | 125 | 122.5 | 1126793 |
| 1722529800 | 124 | 1 | 0.81 | 123.5 | 125 | 123.5 | 126185 |
| 1722443400 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 85479 |
| 1722357000 | 123.5 | 1.5 | 1.23 | 120 | 124 | 120 | 133272 |
| 1722270600 | 122 | 0.5 | 0.41 | 122 | 122 | 122 | 185080 |
| 1722011400 | 121.5 | -1 | -0.82 | 122 | 122 | 121.5 | 633677 |
| 1721925000 | 122.5 | 1.5 | 1.24 | 120 | 122.5 | 120 | 108193 |
| 1721838600 | 121 | 0 | 0.00 | 120 | 122 | 120 | 448456 |
| 1721752200 | 121 | -2 | -1.63 | 123 | 123.5 | 119 | 238272 |
| 1721665800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 79044 |
| 1721406600 | 123 | -0.5 | -0.40 | 123.5 | 124.5 | 123 | 176687 |
| 1721320200 | 123.5 | -0.5 | -0.40 | 124 | 124.5 | 123.5 | 192859 |
| 1721233800 | 124 | 1 | 0.81 | 124 | 124 | 123.5 | 155018 |
| 1721147400 | 123 | 0.5 | 0.41 | 121 | 124 | 121 | 150762 |
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
