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 | 9 | 7.2 | 125 | 135 | 125 | 97659 | 130.25673827 | DE |
| 4 | 18.5 | 16.0173160173 | 115.5 | 135 | 107 | 95166 | 120.83018218 | DE |
| 12 | 9.5 | 7.63052208835 | 124.5 | 135 | 107 | 77939 | 120.12885695 | DE |
| 26 | 9.5 | 7.63052208835 | 124.5 | 135 | 92 | 140911 | 113.45844175 | DE |
| 52 | 14.5 | 12.1338912134 | 119.5 | 151 | 92 | 123212 | 121.26834968 | DE |
| 156 | -18 | -11.8421052632 | 152 | 168 | 90 | 112504 | 125.30622945 | DE |
| 260 | -14 | -9.45945945946 | 148 | 168 | 86 | 97564 | 127.62261857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 134 | 0.25 | 0.19 | 135 | 135 | 131.5 | 15194 |
| 1714149000 | 133.75 | 3.75 | 2.88 | 132 | 135 | 132 | 91702 |
| 1714062600 | 130 | 0.5 | 0.39 | 127.5 | 130.5 | 127.5 | 132255 |
| 1713976200 | 129.5 | 4 | 3.19 | 127 | 132 | 127 | 210461 |
| 1713889800 | 125.5 | -1.5 | -1.18 | 125 | 125.5 | 125 | 38681 |
| 1713803400 | 127 | 4 | 3.25 | 120 | 127 | 120 | 63344 |
| 1713544200 | 123 | -2 | -1.60 | 121.5 | 123 | 119 | 368244 |
| 1713457800 | 125 | 10.5 | 9.17 | 114.5 | 125 | 114.5 | 297943 |
| 1713371400 | 114.5 | -0.5 | -0.43 | 115 | 115 | 112.5 | 17253 |
| 1713285000 | 115 | 0.5 | 0.44 | 114 | 115 | 113.5 | 30331 |
| 1713198600 | 114.5 | 0 | 0.00 | 114 | 114.5 | 114 | 17052 |
| 1712939400 | 114.5 | 2 | 1.78 | 114 | 114.5 | 114 | 74227 |
| 1712853000 | 112.5 | 2.5 | 2.27 | 108 | 114 | 108 | 99460 |
| 1712766600 | 110 | 1 | 0.92 | 110 | 110 | 110 | 6547 |
| 1712680200 | 109 | 0 | 0.00 | 109 | 109 | 109 | 5291 |
| 1712593800 | 109 | 0.75 | 0.69 | 107 | 109 | 107 | 57991 |
| 1712334600 | 108.25 | 0.75 | 0.70 | 107 | 108.25 | 107 | 130914 |
| 1712248200 | 107.5 | -2.25 | -2.05 | 107 | 107.5 | 107 | 59175 |
| 1712161800 | 109.75 | 0.25 | 0.23 | 116 | 116 | 108 | 136872 |
| 1712075400 | 109.5 | -5 | -4.37 | 115.5 | 115.5 | 109.5 | 50388 |
| 1711647000 | 114.5 | 2 | 1.78 | 115 | 115 | 110 | 154869 |
| 1711560600 | 112.5 | 0 | 0.00 | 115 | 116 | 112 | 103971 |
| 1711474200 | 112.5 | 0 | 0.00 | 116.5 | 116.5 | 112.5 | 55569 |
| 1711387800 | 112.5 | -3.75 | -3.23 | 120 | 120 | 112.5 | 47368 |
| 1711128600 | 116.25 | -3 | -2.52 | 115 | 116.25 | 115 | 16560 |
| 1711042200 | 119.25 | -1.5 | -1.24 | 117 | 122 | 117 | 37760 |
| 1710955800 | 120.75 | -0.5 | -0.41 | 122 | 122 | 120.75 | 25459 |
| 1710869400 | 121.25 | 2.25 | 1.89 | 121.25 | 121.25 | 121.25 | 26890 |
| 1710783000 | 119 | 1.5 | 1.28 | 119.5 | 119.5 | 119 | 40515 |
| 1710523800 | 117.5 | -0.5 | -0.42 | 118 | 118 | 117.5 | 21037 |
| 1710437400 | 118 | -5 | -4.07 | 120.5 | 120.5 | 118 | 46409 |
| 1710351000 | 123 | -2.25 | -1.80 | 123 | 123 | 123 | 92673 |
| 1710264600 | 125.25 | 0 | 0.00 | 125.25 | 125.25 | 125.25 | 47500 |
| 1710178200 | 125.25 | 0.75 | 0.60 | 123 | 125.25 | 123 | 2084 |
| 1709919000 | 124.5 | -1 | -0.80 | 124.5 | 124.5 | 124.5 | 35413 |
| 1709832600 | 125.5 | -1 | -0.79 | 125 | 125.5 | 122.5 | 42920 |
| 1709746200 | 126.5 | 4 | 3.27 | 120.5 | 126.5 | 120.5 | 198562 |
| 1709659800 | 122.5 | -0.5 | -0.41 | 122.5 | 122.5 | 122.5 | 122874 |
| 1709573400 | 123 | -0.5 | -0.40 | 120.5 | 123 | 120.5 | 177626 |
| 1709314200 | 123.5 | -3.5 | -2.76 | 122 | 125 | 120.5 | 136805 |
| 1709227800 | 127 | 2 | 1.60 | 119 | 127 | 119 | 52911 |
| 1709141400 | 125 | 5 | 4.17 | 119 | 125 | 115.5 | 46939 |
| 1709055000 | 120 | 5 | 4.35 | 117.5 | 120 | 117.5 | 95502 |
| 1708968600 | 115 | 2.25 | 2.00 | 110 | 115 | 108 | 356950 |
| 1708709400 | 112.75 | -4.25 | -3.63 | 112.5 | 113 | 110 | 34550 |
| 1708623000 | 117 | 0.25 | 0.21 | 112.5 | 117 | 112.5 | 183368 |
| 1708536600 | 116.75 | 1.25 | 1.08 | 114.5 | 116.75 | 114 | 18783 |
| 1708450200 | 115.5 | 4.5 | 4.05 | 115 | 116.5 | 114 | 81940 |
| 1708363800 | 111 | -11.5 | -9.39 | 120.5 | 120.5 | 111 | 56348 |
| 1708104600 | 122.5 | -1.75 | -1.41 | 121.5 | 122.5 | 121 | 29034 |
| 1708018200 | 124.25 | -0.5 | -0.40 | 127.5 | 127.5 | 121.5 | 44513 |
| 1707931800 | 124.75 | -0.5 | -0.40 | 123 | 124.75 | 123 | 24573 |
| 1707845400 | 125.25 | 1.5 | 1.21 | 125.25 | 125.25 | 125.25 | 20850 |
| 1707759000 | 123.75 | 1.75 | 1.43 | 123.75 | 123.75 | 123.75 | 17661 |
| 1707499800 | 122 | -2 | -1.61 | 123.5 | 123.5 | 121 | 22484 |
| 1707413400 | 124 | -0.5 | -0.40 | 124 | 124 | 124 | 71939 |
| 1707327000 | 124.5 | 0 | 0.00 | 127.5 | 127.5 | 124.5 | 24223 |
| 1707240600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 1688 |
| 1707154200 | 124.5 | -1.25 | -0.99 | 127.5 | 127.5 | 124.5 | 6563 |
| 1706895000 | 125.75 | 2.25 | 1.82 | 127.5 | 127.5 | 125.75 | 77782 |
| 1706808600 | 123.5 | -4.5 | -3.52 | 123.5 | 123.5 | 123.5 | 95955 |
| 1706722200 | 128 | 0.5 | 0.39 | 124.5 | 128 | 124.5 | 89674 |
| 1706635800 | 127.5 | 0.5 | 0.39 | 127.5 | 127.5 | 127.5 | 16865 |
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
