We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 2.23463687151 | 125.3 | 132.8 | 120.9 | 9140678 | 128.52589529 | DE |
| 4 | 20.4 | 18.9415041783 | 107.7 | 132.8 | 104.6 | 8458372 | 119.25929972 | DE |
| 12 | 29.35 | 29.7215189873 | 98.75 | 132.8 | 89.35 | 5399614 | 108.81862782 | DE |
| 26 | 41.55 | 48.006932409 | 86.55 | 132.8 | 77.25 | 4635843 | 101.12291688 | DE |
| 52 | 21.8 | 20.5079962371 | 106.3 | 132.8 | 77.25 | 4533878 | 98.26954704 | DE |
| 156 | 13.25 | 11.5367871136 | 114.85 | 132.8 | 74.22 | 5952301 | 97.81744588 | DE |
| 260 | 48.42 | 60.7680722892 | 79.68 | 233.3 | 74.22 | 6729324 | 114.36109489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 128.1 | -1.6 | -1.23 | 129.5 | 129.5 | 120.9 | 10068819 |
| 1713371400 | 129.69999 | 1.5 | 1.17 | 128.9 | 130.9 | 127.4 | 6326492 |
| 1713285000 | 128.19999 | 1.9 | 1.50 | 126.9 | 130.3 | 126.4 | 7784780 |
| 1713198600 | 126.3 | -4 | -3.07 | 128.8 | 129.9 | 126.1 | 6012621 |
| 1712939400 | 130.3 | 2.4 | 1.88 | 130.5 | 132.8 | 129.5 | 10209421 |
| 1712853000 | 127.9 | 2.9 | 2.32 | 125.3 | 128.3 | 124.4 | 15370076 |
| 1712766600 | 125 | 0.5 | 0.40 | 125.2 | 126.6 | 122.8 | 8384577 |
| 1712680200 | 124.5 | 3.4 | 2.81 | 123 | 124.8 | 122 | 12774345 |
| 1712593800 | 121.1 | 1.5 | 1.25 | 119.5 | 121.5 | 118.4 | 6801744 |
| 1712334600 | 119.6 | 1.7 | 1.44 | 117.2 | 119.6 | 115.8 | 9298311 |
| 1712248200 | 117.9 | 0.7 | 0.60 | 118.6 | 120.2 | 116.5 | 5409985 |
| 1712161800 | 117.2 | 2.3 | 2.00 | 116 | 117.7 | 114 | 4770918 |
| 1712075400 | 114.9 | 2 | 1.77 | 114.5 | 116.1 | 114 | 7867752 |
| 1711647000 | 112.9 | 2 | 1.80 | 111 | 113 | 110.6 | 5079990 |
| 1711560600 | 110.9 | 2.8 | 2.59 | 108.5 | 111.5 | 108 | 5141465 |
| 1711474200 | 108.1 | -0.5 | -0.46 | 108.3 | 110.3 | 108 | 7866274 |
| 1711387800 | 108.6 | 2.2 | 2.07 | 106.3 | 108.7 | 106 | 4017627 |
| 1711128600 | 106.4 | -3.6 | -3.27 | 108.1 | 108.3 | 104.6 | 7542062 |
| 1711042200 | 110 | 4 | 3.77 | 107.7 | 112.3 | 106.8 | 21592249 |
| 1710955800 | 106 | 0.4 | 0.38 | 105.4 | 107 | 105.2 | 10775591 |
| 1710869400 | 105.6 | -1.5 | -1.40 | 108.8 | 108.8 | 104.7 | 4229076 |
| 1710783000 | 107.1 | 0.6 | 0.56 | 106.4 | 108.6 | 106.2 | 3789580 |
| 1710523800 | 106.5 | 2.7 | 2.60 | 103.1 | 106.9 | 102.6 | 13573072 |
| 1710437400 | 103.8 | -2.2 | -2.08 | 106 | 106.9 | 103.8 | 4119308 |
| 1710351000 | 106 | -0.3 | -0.28 | 105.8 | 107.1 | 103.3 | 5395588 |
| 1710264600 | 106.3 | 1.5 | 1.43 | 104.7 | 106.5 | 104.2 | 5235764 |
| 1710178200 | 104.8 | 1 | 0.96 | 103 | 105.2 | 102.6 | 3729847 |
| 1709919000 | 103.8 | 0.7 | 0.68 | 102.5 | 105.9 | 101.9 | 5252075 |
| 1709832600 | 103.1 | -0.4 | -0.39 | 104.9 | 104.9 | 101.4 | 5981072 |
| 1709746200 | 103.5 | 2.7 | 2.68 | 101 | 104 | 100.9 | 7177429 |
| 1709659800 | 100.8 | 5 | 5.22 | 96.5 | 100.8 | 96.4 | 9021657 |
| 1709573400 | 95.8 | 2.4 | 2.57 | 94 | 96.15 | 92.55 | 7822987 |
| 1709314200 | 93.4 | 3.1 | 3.43 | 90.3 | 93.4 | 90.15 | 4682544 |
| 1709227800 | 90.3 | -0.35 | -0.39 | 93.1 | 93.1 | 90.3 | 4510475 |
| 1709141400 | 90.65 | -1.75 | -1.89 | 92.4 | 92.4 | 90.55 | 2975955 |
| 1709055000 | 92.4 | 1.1 | 1.20 | 93.1 | 93.1 | 91.25 | 3043382 |
| 1708968600 | 91.3 | -1 | -1.08 | 89.55 | 92.9 | 89.55 | 1809526 |
| 1708709400 | 92.3 | 1.45 | 1.60 | 91.3 | 92.3 | 89.8 | 2855920 |
| 1708623000 | 90.85 | -0.55 | -0.60 | 90 | 92.45 | 90 | 3193575 |
| 1708536600 | 91.4 | -0.4 | -0.44 | 91.1 | 92.3 | 90.4 | 1941872 |
| 1708450200 | 91.8 | 0.5 | 0.55 | 90.5 | 92.95 | 90.5 | 2337732 |
| 1708363800 | 91.3 | -1.25 | -1.35 | 92.6 | 92.9 | 90.9 | 1433120 |
| 1708104600 | 92.55 | 1.1 | 1.20 | 93.5 | 93.5 | 91.65 | 3115857 |
| 1708018200 | 91.45 | 1.85 | 2.06 | 91 | 91.9 | 89.6 | 3049214 |
| 1707931800 | 89.6 | -1.25 | -1.38 | 91.5 | 91.5 | 89.35 | 2277859 |
| 1707845400 | 90.85 | -1.7 | -1.84 | 93 | 93.1 | 89.65 | 2396477 |
| 1707759000 | 92.55 | 1 | 1.09 | 91 | 92.85 | 91 | 1587323 |
| 1707499800 | 91.55 | -0.2 | -0.22 | 91.75 | 92.25 | 90.7 | 1561540 |
| 1707413400 | 91.75 | -0.3 | -0.33 | 92.3 | 93.25 | 91.75 | 3509281 |
| 1707327000 | 92.05 | -1.65 | -1.76 | 92 | 94.3 | 92 | 1233778 |
| 1707240600 | 93.7 | 0.15 | 0.16 | 93.25 | 94.25 | 92.4 | 2203356 |
| 1707154200 | 93.55 | -1.05 | -1.11 | 94.3 | 95.05 | 93.05 | 2535175 |
| 1706895000 | 94.6 | -1.5 | -1.56 | 97.1 | 98.25 | 94.2 | 5258352 |
| 1706808600 | 96.1 | -0.7 | -0.72 | 94.8 | 96.35 | 94.05 | 4871068 |
| 1706722200 | 96.8 | -0.75 | -0.77 | 96.7 | 97.75 | 96 | 2884756 |
| 1706635800 | 97.55 | 0.2 | 0.21 | 98.6 | 98.6 | 96.9 | 1806773 |
| 1706549400 | 97.35 | 0.3 | 0.31 | 95.6 | 97.75 | 95.6 | 2619669 |
| 1706290200 | 97.05 | -0.7 | -0.72 | 98.4 | 98.7 | 97.05 | 2080769 |
| 1706203800 | 97.75 | -0.1 | -0.10 | 98.75 | 100.2 | 96.55 | 3048557 |
| 1706117400 | 97.85 | 4.8 | 5.16 | 95.35 | 100.2 | 95.35 | 6038173 |
| 1706031000 | 93.05 | 0.7 | 0.76 | 92.4 | 93.25 | 92.3 | 2318764 |
| 1705944600 | 92.35 | -1 | -1.07 | 93.65 | 93.85 | 92 | 2820980 |
| 1705685400 | 93.35 | -0.4 | -0.43 | 93.9 | 95.9 | 93 | 2528838 |
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
