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 | 1.4 | 1.18644067797 | 118 | 123 | 115.8 | 234557 | 116.58086722 | DE |
| 4 | -4.8 | -3.86473429952 | 124.2 | 129 | 115.8 | 208449 | 120.35567239 | DE |
| 12 | -15.6 | -11.5555555556 | 135 | 135 | 115.8 | 389911 | 126.74059908 | DE |
| 26 | -100.1 | -45.6036446469 | 219.5 | 220 | 115 | 1626862 | 135.78541982 | DE |
| 52 | -225.6 | -65.3913043478 | 345 | 357.5 | 115 | 2167263 | 189.11973471 | DE |
| 156 | -811.6 | -87.1750805585 | 931 | 960 | 115 | 1530039 | 379.66340332 | DE |
| 260 | -1008.6 | -89.414893617 | 1128 | 1224 | 115 | 1270219 | 506.95246614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 119.4 | 2.8 | 2.40 | 122.2 | 122.2 | 119.2 | 48656 |
| 1734975000 | 116.6 | 0.6 | 0.52 | 123 | 123 | 115.8 | 101068 |
| 1734715800 | 116 | 0.2 | 0.17 | 117.6 | 117.8 | 116 | 382482 |
| 1734629400 | 115.8 | -2.2 | -1.86 | 117 | 118 | 115.8 | 332306 |
| 1734543000 | 118 | 0.2 | 0.17 | 120 | 120 | 117.8 | 222915 |
| 1734456600 | 117.8 | -1.6 | -1.34 | 118 | 120.4 | 117.2 | 134012 |
| 1734370200 | 119.4 | 0.2 | 0.17 | 122 | 122 | 118.4 | 195521 |
| 1734111000 | 119.2 | 1.8 | 1.53 | 118 | 120.6 | 118 | 162183 |
| 1734024600 | 117.4 | -0.6 | -0.51 | 118 | 120 | 117.4 | 402058 |
| 1733938200 | 118 | -3.6 | -2.96 | 124 | 124 | 118 | 406629 |
| 1733851800 | 121.6 | -1.8 | -1.46 | 124 | 124 | 121 | 308000 |
| 1733765400 | 123.4 | -1.6 | -1.28 | 126.8 | 126.8 | 123 | 136466 |
| 1733506200 | 125 | 0 | 0.00 | 125 | 126.2 | 124.6 | 266078 |
| 1733419800 | 125 | 0 | 0.00 | 125 | 125.6 | 124 | 79430 |
| 1733333400 | 125 | 1.2 | 0.97 | 123 | 125.4 | 123 | 173279 |
| 1733247000 | 123.8 | -0.8 | -0.64 | 124.2 | 124.2 | 122.2 | 229457 |
| 1733160600 | 124.6 | -1 | -0.80 | 125.2 | 125.2 | 122.8 | 169488 |
| 1732901400 | 125.6 | 0 | 0.00 | 125.2 | 126 | 124.2 | 63369 |
| 1732815000 | 125.6 | 0.4 | 0.32 | 125.2 | 127.8 | 124.4 | 51589 |
| 1732728600 | 125.2 | 0.4 | 0.32 | 124.4 | 125.8 | 122.6 | 149013 |
| 1732642200 | 124.8 | -4.2 | -3.26 | 124.2 | 129 | 124.2 | 203630 |
| 1732555800 | 129 | 3 | 2.38 | 128 | 130.19999 | 125.8 | 785721 |
| 1732296600 | 126 | 2.6 | 2.11 | 124 | 127.2 | 123.8 | 159926 |
| 1732210200 | 123.4 | -3 | -2.37 | 128 | 128 | 123.2 | 217857 |
| 1732123800 | 126.4 | 0 | 0.00 | 128 | 128 | 125.2 | 288441 |
| 1732037400 | 126.4 | 0.4 | 0.32 | 126 | 127.6 | 125.8 | 331804 |
| 1731951000 | 126 | -2 | -1.56 | 129 | 129 | 125.8 | 609834 |
| 1731691800 | 128 | 1.6 | 1.27 | 126.6 | 128 | 126 | 197052 |
| 1731605400 | 126.4 | 4.4 | 3.61 | 123 | 127.8 | 121.4 | 703798 |
| 1731519000 | 122 | -1.2 | -0.97 | 124 | 125.8 | 121 | 954065 |
| 1731432600 | 123.2 | -1 | -0.81 | 124.4 | 124.4 | 121.2 | 532315 |
| 1731346200 | 124.2 | -0.2 | -0.16 | 130 | 130 | 124.2 | 327520 |
| 1731087000 | 124.4 | -0.4 | -0.32 | 124.8 | 125.2 | 123.8 | 344159 |
| 1731000600 | 124.8 | 1.6 | 1.30 | 125 | 125.6 | 124 | 291691 |
| 1730914200 | 123.2 | -2 | -1.60 | 132 | 132 | 122.8 | 393717 |
| 1730827800 | 125.2 | -0.8 | -0.63 | 127.2 | 127.6 | 125.2 | 175359 |
| 1730741400 | 126 | -0.6 | -0.47 | 133.19999 | 133.19999 | 125.8 | 144579 |
| 1730482200 | 126.6 | -1.6 | -1.25 | 127.2 | 129 | 126 | 507563 |
| 1730395800 | 128.19999 | -3.6 | -2.73 | 130.8 | 131 | 127.8 | 330083 |
| 1730309400 | 131.8 | 2 | 1.54 | 129.4 | 133.8 | 129 | 205713 |
| 1730223000 | 129.8 | -2 | -1.52 | 132 | 132 | 129.8 | 140185 |
| 1730136600 | 131.8 | 1.4 | 1.07 | 131 | 133.19999 | 129.19999 | 437734 |
| 1729873800 | 130.4 | 0.4 | 0.31 | 130 | 131.8 | 129.6 | 238656 |
| 1729787400 | 130 | 1.2 | 0.93 | 130 | 132 | 129 | 785718 |
| 1729701000 | 128.8 | 0.8 | 0.63 | 128 | 130 | 127 | 1559354 |
| 1729614600 | 128 | 2.4 | 1.91 | 128 | 128 | 126 | 270543 |
| 1729528200 | 125.6 | -1 | -0.79 | 125 | 128 | 125 | 350329 |
| 1729269000 | 126.6 | -1 | -0.78 | 127 | 128 | 126.6 | 506115 |
| 1729182600 | 127.6 | -1.4 | -1.09 | 129 | 129.6 | 126.4 | 361970 |
| 1729096200 | 129 | -3.4 | -2.57 | 132 | 132 | 129 | 3585223 |
| 1729009800 | 132.4 | 0 | 0.00 | 128 | 135 | 128 | 298436 |
| 1728923400 | 132.4 | -1.4 | -1.05 | 131 | 133 | 130.6 | 115676 |
| 1728664200 | 133.8 | 3.8 | 2.92 | 129 | 133.8 | 127.8 | 356637 |
| 1728577800 | 130 | -2.8 | -2.11 | 130 | 131 | 128.6 | 177042 |
| 1728491400 | 132.8 | 3 | 2.31 | 130 | 132.8 | 129.6 | 251076 |
| 1728405000 | 129.8 | -0.6 | -0.46 | 129 | 130.4 | 129 | 282105 |
| 1728318600 | 130.4 | 1.2 | 0.93 | 129 | 130.4 | 129 | 470336 |
| 1728059400 | 129.19999 | 0.2 | 0.16 | 129 | 131.4 | 127.8 | 727893 |
| 1727973000 | 129 | -5.4 | -4.02 | 135 | 135 | 127.8 | 321451 |
| 1727886600 | 134.4 | -0.6 | -0.44 | 135 | 135 | 132.8 | 279596 |
| 1727800200 | 135 | -1 | -0.74 | 135 | 135 | 133.6 | 438425 |
| 1727713800 | 136 | -1.4 | -1.02 | 136.4 | 136.4 | 134.19999 | 158240 |
| 1727454600 | 137.4 | 1.8 | 1.33 | 136 | 137.6 | 135.4 | 181062 |
| 1727368200 | 135.6 | 1.2 | 0.89 | 131 | 137 | 131 | 414495 |
| 1727281800 | 134.4 | -1 | -0.74 | 139 | 139 | 133 | 452853 |
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
