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 | 0.383141762452 | 130.5 | 134.5 | 128.5 | 155769 | 130.00543178 | DE |
| 4 | -7.5 | -5.41516245487 | 138.5 | 138.5 | 128 | 166329 | 132.9249154 | DE |
| 12 | 0.5 | 0.383141762452 | 130.5 | 139 | 125.5 | 915348 | 132.87970049 | DE |
| 26 | 35.6 | 37.3165618449 | 95.4 | 139 | 95.4 | 630738 | 128.43879041 | DE |
| 52 | 11.5 | 9.62343096234 | 119.5 | 139 | 95.4 | 364881 | 126.24953332 | DE |
| 156 | 3 | 2.34375 | 128 | 193 | 95.4 | 297356 | 140.06820732 | DE |
| 260 | -3 | -2.23880597015 | 134 | 193 | 84 | 450651 | 123.01865762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 131 | -3.5 | -2.60 | 131.5 | 134.5 | 131 | 17816 |
| 1713803400 | 134.5 | 5 | 3.86 | 129.5 | 134.5 | 129.5 | 78642 |
| 1713544200 | 129.5 | 0.5 | 0.39 | 128.5 | 129.5 | 128.5 | 60901 |
| 1713457800 | 129 | -0.5 | -0.39 | 130.5 | 130.5 | 128.5 | 52564 |
| 1713371400 | 129.5 | -1.5 | -1.15 | 130.5 | 130.5 | 129.5 | 568920 |
| 1713285000 | 131 | 0 | 0.00 | 131.5 | 133.5 | 131 | 50189 |
| 1713198600 | 131 | 0.5 | 0.38 | 130.5 | 133 | 130.5 | 62429 |
| 1712939400 | 130.5 | -2 | -1.51 | 130 | 130.5 | 130 | 101904 |
| 1712853000 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 131 | 59218 |
| 1712766600 | 132 | 1.5 | 1.15 | 131 | 132.5 | 128 | 189709 |
| 1712680200 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 142925 |
| 1712593800 | 130.5 | -1.5 | -1.14 | 132 | 132.5 | 130.5 | 321388 |
| 1712334600 | 132 | -2 | -1.49 | 133 | 133 | 130.5 | 232677 |
| 1712248200 | 134 | -1 | -0.74 | 133.5 | 134 | 133.5 | 243607 |
| 1712161800 | 135 | -2 | -1.46 | 137.5 | 137.5 | 134 | 55566 |
| 1712075400 | 137 | -1.5 | -1.08 | 135 | 137 | 135 | 124524 |
| 1711647000 | 138.5 | 2.5 | 1.84 | 136.5 | 138.5 | 135.5 | 581843 |
| 1711560600 | 136 | -3 | -2.16 | 138.5 | 138.5 | 136 | 49101 |
| 1711474200 | 139 | 6.5 | 4.91 | 134 | 139 | 134 | 60571 |
| 1711387800 | 132.5 | -1.5 | -1.12 | 136.5 | 136.5 | 132.5 | 172860 |
| 1711128600 | 134 | -2 | -1.47 | 137.5 | 137.5 | 134 | 84613 |
| 1711042200 | 136 | 0 | 0.00 | 137.5 | 138 | 136 | 57371 |
| 1710955800 | 136 | -2.5 | -1.81 | 135.5 | 136 | 135 | 155807 |
| 1710869400 | 138.5 | 4 | 2.97 | 134.5 | 138.5 | 133 | 144488 |
| 1710783000 | 134.5 | -1 | -0.74 | 130 | 136.5 | 128.5 | 32618922 |
| 1710523800 | 135.5 | 7.5 | 5.86 | 135.5 | 135.5 | 135.5 | 57647 |
| 1710437400 | 128 | -1 | -0.78 | 128 | 128 | 128 | 111665 |
| 1710351000 | 129 | 0.5 | 0.39 | 128.5 | 132 | 125.5 | 39951 |
| 1710264600 | 128.5 | 0 | 0.00 | 129 | 129 | 128.5 | 100827 |
| 1710178200 | 128.5 | -0.5 | -0.39 | 129 | 129.5 | 128.5 | 23301 |
| 1709919000 | 129 | -2 | -1.53 | 129 | 129 | 129 | 26869 |
| 1709832600 | 131 | 1.5 | 1.16 | 128 | 131 | 128 | 68916 |
| 1709746200 | 129.5 | -2 | -1.52 | 131 | 132.5 | 128 | 125205 |
| 1709659800 | 131.5 | 2 | 1.54 | 129 | 131.5 | 128 | 15088 |
| 1709573400 | 129.5 | 0.5 | 0.39 | 132 | 132 | 129.5 | 34692 |
| 1709314200 | 129 | -0.5 | -0.39 | 130 | 130 | 129 | 142968 |
| 1709227800 | 129.5 | -0.5 | -0.38 | 130.5 | 130.5 | 129.5 | 38903 |
| 1709141400 | 130 | 3.5 | 2.77 | 129 | 130 | 125.5 | 1518853 |
| 1709055000 | 126.5 | -3.5 | -2.69 | 130 | 130 | 126.5 | 23986 |
| 1708968600 | 130 | 0.5 | 0.39 | 129 | 130 | 129 | 6387752 |
| 1708709400 | 129.5 | 1 | 0.78 | 128.5 | 130 | 128.5 | 36005 |
| 1708623000 | 128.5 | -1 | -0.77 | 130 | 130 | 128.5 | 25299 |
| 1708536600 | 129.5 | -0.5 | -0.38 | 127.5 | 129.5 | 127.5 | 53942 |
| 1708450200 | 130 | 2 | 1.56 | 128 | 130 | 127 | 135201 |
| 1708363800 | 128 | -1 | -0.78 | 128 | 128 | 128 | 2030 |
| 1708104600 | 129 | 0 | 0.00 | 128.5 | 129 | 128.5 | 173069 |
| 1708018200 | 129 | -1 | -0.77 | 129.5 | 129.5 | 129 | 214985 |
| 1707931800 | 130 | -0.5 | -0.38 | 130 | 130 | 130 | 254476 |
| 1707845400 | 130.5 | 2.5 | 1.95 | 130.5 | 130.5 | 129 | 728169 |
| 1707759000 | 128 | -0.5 | -0.39 | 128 | 128 | 128 | 17766 |
| 1707499800 | 128.5 | -1.5 | -1.15 | 131 | 131 | 128 | 53367 |
| 1707413400 | 130 | 0.5 | 0.39 | 130.5 | 130.5 | 127 | 992814 |
| 1707327000 | 129.5 | 3.5 | 2.78 | 133 | 133 | 127 | 2785514 |
| 1707240600 | 126 | -3 | -2.33 | 126 | 126 | 126 | 1709728 |
| 1707154200 | 129 | -4 | -3.01 | 130.5 | 130.5 | 129 | 91470 |
| 1706895000 | 133 | 2.5 | 1.92 | 130.5 | 133 | 129 | 634836 |
| 1706808600 | 130.5 | -4 | -2.97 | 134.5 | 134.5 | 130 | 58883 |
| 1706722200 | 134.5 | 5 | 3.86 | 130.5 | 134.5 | 127.5 | 117449 |
| 1706635800 | 129.5 | 3 | 2.37 | 131.5 | 131.5 | 129.5 | 63142 |
| 1706549400 | 126.5 | -5.5 | -4.17 | 132 | 132 | 125.5 | 337155 |
| 1706290200 | 132 | 0.5 | 0.38 | 131.5 | 132 | 128.5 | 1941643 |
| 1706203800 | 131.5 | 1.25 | 0.96 | 131 | 131.5 | 129.5 | 427238 |
| 1706117400 | 130.25 | 2 | 1.56 | 130.5 | 130.5 | 130.25 | 132801 |
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
