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 | -0.5 | -0.398406374502 | 125.5 | 127.5 | 120.5 | 137 | 125.15446559 | DE |
| 4 | -5 | -3.84615384615 | 130 | 139 | 120.5 | 181 | 128.49796097 | DE |
| 12 | 123.65 | 9159.25925926 | 1.35 | 153 | 1.225 | 11144 | 3.37726635 | DE |
| 26 | 123.635 | 9057.50915751 | 1.365 | 153 | 1.04 | 30703 | 1.73195523 | DE |
| 52 | 123.37 | 7568.71165644 | 1.63 | 153 | 1.04 | 23894 | 1.69448708 | DE |
| 156 | 122.975 | 6072.83950617 | 2.025 | 153 | 0.986 | 32924 | 1.76352596 | DE |
| 260 | 119.96 | 2380.15873016 | 5.04 | 153 | 0.986 | 32730 | 1.9838123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715788500 | 125 | 0 | 0.00 | 123.5 | 126 | 123.5 | 336 |
| 1715702100 | 125 | 0 | 0.00 | 125 | 125 | 125 | 49 |
| 1715615700 | 125 | -0.5 | -0.40 | 124 | 126 | 124 | 67 |
| 1715356500 | 125.5 | 1.5 | 1.21 | 124.5 | 125.5 | 120.5 | 327 |
| 1715270100 | 124 | -1 | -0.80 | 125 | 127.5 | 124 | 58 |
| 1715183700 | 125 | -2.5 | -1.96 | 125.5 | 127 | 123.5 | 182 |
| 1715097300 | 127.5 | -1 | -0.78 | 127 | 129.5 | 125 | 161 |
| 1715010900 | 128.5 | 0 | 0.00 | 127 | 129 | 125.5 | 197 |
| 1714751700 | 128.5 | 2 | 1.58 | 127 | 129.5 | 127 | 334 |
| 1714665300 | 126.5 | -3 | -2.32 | 128.5 | 129.5 | 125.5 | 117 |
| 1714492500 | 129.5 | 0 | 0.00 | 128 | 129.5 | 127 | 54 |
| 1714406100 | 129.5 | 2 | 1.57 | 128.5 | 130 | 127 | 107 |
| 1714146900 | 127.5 | -3 | -2.30 | 128 | 131.5 | 127.5 | 205 |
| 1714060500 | 130.5 | 3 | 2.35 | 134 | 134 | 130.5 | 164 |
| 1713974100 | 127.5 | -0.5 | -0.39 | 126 | 128 | 125.5 | 297 |
| 1713887700 | 128 | -0.5 | -0.39 | 128 | 128.5 | 126 | 96 |
| 1713801300 | 128.5 | -3.5 | -2.65 | 130 | 130 | 123.5 | 456 |
| 1713542100 | 132 | -3 | -2.22 | 136 | 139 | 127.5 | 203 |
| 1713455700 | 135 | 5 | 3.85 | 130 | 135 | 130 | 297 |
| 1713369300 | 130 | 0 | 0.00 | 130 | 133.5 | 130 | 62 |
| 1713282900 | 130 | -5.5 | -4.06 | 131.5 | 133.5 | 124 | 403 |
| 1713196500 | 135.5 | -3.5 | -2.52 | 138 | 142.5 | 133 | 425 |
| 1712937300 | 139 | -1.5 | -1.07 | 144 | 144 | 136.5 | 198 |
| 1712850900 | 140.5 | 2 | 1.44 | 138 | 144 | 138 | 343 |
| 1712764500 | 138.5 | -9.5 | -6.42 | 138.5 | 142 | 137 | 293 |
| 1712678100 | 148 | 10 | 7.25 | 138 | 149 | 138 | 428 |
| 1712591700 | 138 | -3 | -2.13 | 138 | 142 | 137 | 164 |
| 1712332500 | 141 | -10.5 | -6.93 | 148 | 150 | 141 | 294 |
| 1712246100 | 151.5 | 16 | 11.81 | 138.5 | 153 | 138.5 | 754 |
| 1712159700 | 135.5 | 20.5 | 17.83 | 118 | 136 | 117.5 | 843 |
| 1712073300 | 115 | -2.22 | -1.89 | 118.5 | 118.5 | 114 | 87 |
| 1711644900 | 117.22 | 0 | 0.00 | 117.04 | 120.62 | 117.04 | 125 |
| 1711558500 | 117.22 | -3.78 | -3.12 | 121 | 121 | 117.22 | 341 |
| 1711472100 | 121 | -1.64 | -1.34 | 117.64 | 122.6 | 117.64 | 95 |
| 1711385700 | 122.64 | 2.64 | 2.20 | 117.66 | 122.78 | 117.66 | 135 |
| 1711126500 | 120 | 2.78 | 2.37 | 118.08 | 122.26 | 117.44 | 242 |
| 1711040100 | 117.22 | -4.98 | -4.08 | 122.12 | 124.18 | 117.22 | 444 |
| 1710953700 | 122.2 | -2.12 | -1.71 | 122.06 | 125.8 | 122.06 | 162 |
| 1710867300 | 124.32 | -0.68 | -0.54 | 125 | 127.38 | 121.9 | 131 |
| 1710780900 | 125 | 123.68 | 9,369.70 | 130 | 139.22 | 122.5 | 484 |
| 1710521700 | 1.32 | -0.06 | -4.35 | 1.375 | 1.375 | 1.295 | 45379 |
| 1710435300 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.35 | 31580 |
| 1710348900 | 1.4 | -0.01 | -0.36 | 1.375 | 1.415 | 1.36 | 10306 |
| 1710262500 | 1.405 | 0.03 | 2.55 | 1.325 | 1.405 | 1.315 | 13150 |
| 1710176100 | 1.37 | -0.09 | -5.84 | 1.425 | 1.425 | 1.35 | 29018 |
| 1709916900 | 1.455 | 0.04 | 2.46 | 1.41 | 1.455 | 1.3799999 | 17550 |
| 1709830500 | 1.42 | 0.08 | 5.97 | 1.355 | 1.485 | 1.355 | 52428 |
| 1709744100 | 1.34 | 0.06 | 4.69 | 1.28 | 1.34 | 1.27 | 13719 |
| 1709657700 | 1.28 | -0.03 | -2.29 | 1.29 | 1.3 | 1.25 | 20037 |
| 1709571300 | 1.31 | -0.01 | -0.76 | 1.305 | 1.3799999 | 1.27 | 44182 |
| 1709312100 | 1.32 | 0.05 | 3.94 | 1.23 | 1.32 | 1.225 | 71200 |
| 1709225700 | 1.27 | -0.08 | -5.58 | 1.315 | 1.35 | 1.26 | 53782 |
| 1709139300 | 1.345 | 0 | 0.00 | 1.345 | 1.3799999 | 1.33 | 18916 |
| 1709052900 | 1.345 | -0.03 | -2.18 | 1.3799999 | 1.3799999 | 1.32 | 41737 |
| 1708966500 | 1.375 | -0.02 | -1.43 | 1.365 | 1.42 | 1.355 | 14780 |
| 1708707300 | 1.395 | -0.03 | -2.11 | 1.45 | 1.45 | 1.375 | 29944 |
| 1708620900 | 1.425 | 0 | 0.00 | 1.435 | 1.465 | 1.36 | 71485 |
| 1708534500 | 1.425 | 0.07 | 4.78 | 1.35 | 1.47 | 1.35 | 46219 |
| 1708448100 | 1.36 | -0.01 | -0.37 | 1.36 | 1.375 | 1.35 | 22271 |
| 1708361700 | 1.365 | -0.03 | -2.15 | 1.4 | 1.4 | 1.36 | 6720 |
| 1708102500 | 1.395 | -0.04 | -2.79 | 1.4 | 1.415 | 1.3899999 | 28724 |
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
