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 | 2.5 | 2.10084033613 | 119 | 124 | 118.5 | 5923 | 122.38957552 | DE |
| 4 | 7.5 | 6.57894736842 | 114 | 124 | 111 | 8714 | 118.11056548 | DE |
| 12 | 6 | 5.19480519481 | 115.5 | 128 | 108.5 | 8402 | 118.44305128 | DE |
| 26 | 29.9 | 32.6419213974 | 91.6 | 128 | 87.2 | 7588 | 109.6408171 | DE |
| 52 | -53 | -30.3724928367 | 174.5 | 187.5 | 82 | 7304 | 108.61677879 | DE |
| 156 | -53 | -30.3724928367 | 174.5 | 187.5 | 82 | 7304 | 108.61677879 | DE |
| 260 | 79.1 | 186.556603774 | 42.4 | 187.5 | 41.8 | 2757 | 100.07529936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 121 | -2 | -1.63 | 122.5 | 122.5 | 120.5 | 3709 |
| 1715891220 | 123 | -1 | -0.81 | 123.5 | 123.5 | 119 | 4823 |
| 1715804820 | 124 | 1 | 0.81 | 122.5 | 124 | 122 | 6672 |
| 1715718420 | 123 | 0 | 0.00 | 122.5 | 124 | 121.5 | 3616 |
| 1715631960 | 123 | 3.5 | 2.93 | 120 | 124 | 119.5 | 7431 |
| 1715372820 | 119.5 | 0 | 0.00 | 119 | 121 | 118.5 | 7071 |
| 1715286420 | 119.5 | 1.5 | 1.27 | 118.5 | 119.5 | 117.5 | 1532 |
| 1715200020 | 118 | -0.5 | -0.42 | 119 | 120 | 118 | 3206 |
| 1715113620 | 118.5 | 2.5 | 2.16 | 115.5 | 119 | 115 | 16924 |
| 1715027220 | 116 | 1.5 | 1.31 | 114.5 | 116 | 112.5 | 11251 |
| 1714768020 | 114.5 | -1.5 | -1.29 | 116 | 116.5 | 111 | 25707 |
| 1714681560 | 116 | -4.5 | -3.73 | 122 | 123.5 | 116 | 14050 |
| 1714508820 | 120.5 | 2.5 | 2.12 | 118.5 | 122.5 | 116.5 | 4898 |
| 1714422420 | 118 | -0.5 | -0.42 | 119 | 120 | 118 | 3433 |
| 1714163220 | 118.5 | 1.5 | 1.28 | 117 | 120 | 116.5 | 31645 |
| 1714076820 | 117 | -0.5 | -0.43 | 118.5 | 118.5 | 114.5 | 4234 |
| 1713990420 | 117.5 | -3 | -2.49 | 120 | 120.5 | 117 | 5248 |
| 1713903960 | 120.5 | 2.5 | 2.12 | 118 | 120.5 | 117 | 5253 |
| 1713817560 | 118 | 3 | 2.61 | 115 | 118.5 | 114.5 | 3161 |
| 1713558420 | 115 | -0.5 | -0.43 | 114 | 116.5 | 114 | 5403 |
| 1713472020 | 115.5 | -1 | -0.86 | 116.5 | 117.5 | 115 | 2253 |
| 1713385620 | 116.5 | 0 | 0.00 | 116.5 | 117.5 | 115.5 | 2469 |
| 1713299220 | 116.5 | -0.5 | -0.43 | 117 | 117 | 114.5 | 3359 |
| 1713212820 | 117 | -0.5 | -0.43 | 117 | 119 | 116 | 3476 |
| 1712953620 | 117.5 | 0.5 | 0.43 | 117.5 | 119.5 | 116.5 | 7011 |
| 1712867220 | 117 | 0.5 | 0.43 | 115.5 | 117.5 | 115 | 11704 |
| 1712780760 | 116.5 | 1.5 | 1.30 | 114.5 | 116.5 | 113.5 | 9550 |
| 1712694360 | 115 | -2.5 | -2.13 | 117.5 | 117.5 | 114.5 | 11004 |
| 1712607960 | 117.5 | 1 | 0.86 | 116.5 | 117.5 | 115.5 | 4521 |
| 1712348820 | 116.5 | 2 | 1.75 | 114 | 117 | 112.5 | 6897 |
| 1712262360 | 114.5 | -3 | -2.55 | 118.5 | 118.5 | 114 | 8300 |
| 1712175960 | 117.5 | 0 | 0.00 | 117 | 118.5 | 116 | 3607 |
| 1712089560 | 117.5 | -2 | -1.67 | 120 | 120 | 115.5 | 12379 |
| 1711661160 | 119.5 | 1 | 0.84 | 118.5 | 120.5 | 118 | 3889 |
| 1711574820 | 118.5 | -1 | -0.84 | 119 | 120.5 | 117.5 | 5699 |
| 1711488360 | 119.5 | 0 | 0.00 | 119 | 120 | 118 | 7589 |
| 1711401960 | 119.5 | 0.5 | 0.42 | 119.5 | 120.5 | 118.5 | 7056 |
| 1711142760 | 119 | -1.5 | -1.24 | 120.5 | 120.5 | 118.5 | 5140 |
| 1711056360 | 120.5 | 0.5 | 0.42 | 121 | 121 | 117 | 11927 |
| 1710969960 | 120 | -1 | -0.83 | 121.5 | 121.5 | 119 | 7593 |
| 1710883560 | 121 | -1.5 | -1.22 | 122.5 | 123 | 120.5 | 9969 |
| 1710797160 | 122.5 | 0.5 | 0.41 | 122.5 | 123 | 120.5 | 8567 |
| 1710537960 | 122 | -1.5 | -1.21 | 124.5 | 125.5 | 121.5 | 6067 |
| 1710451620 | 123.5 | 1 | 0.82 | 122.5 | 124.5 | 122 | 8341 |
| 1710365160 | 122.5 | -1 | -0.81 | 124 | 125 | 121 | 7715 |
| 1710278760 | 123.5 | 3.5 | 2.92 | 121 | 124 | 119 | 9669 |
| 1710192420 | 120 | -2 | -1.64 | 123.5 | 123.5 | 120 | 12464 |
| 1709933160 | 122 | -2.5 | -2.01 | 126.5 | 128 | 120 | 21474 |
| 1709846760 | 124.5 | 10 | 8.73 | 115 | 126.5 | 114.5 | 22643 |
| 1709760360 | 114.5 | -0.5 | -0.43 | 115.5 | 116.5 | 113.5 | 9486 |
| 1709673960 | 115 | -3 | -2.54 | 118 | 119 | 114 | 7707 |
| 1709587560 | 118 | 3 | 2.61 | 114.5 | 118.5 | 114 | 17780 |
| 1709328360 | 115 | 4.5 | 4.07 | 110.5 | 115 | 110 | 2835 |
| 1709241960 | 110.5 | -1.5 | -1.34 | 112.5 | 112.5 | 110 | 5912 |
| 1709155560 | 112 | -1 | -0.88 | 112.5 | 113 | 111.5 | 5599 |
| 1709069220 | 113 | -1 | -0.88 | 113.5 | 115 | 108.5 | 11911 |
| 1708982760 | 114 | 0 | 0.00 | 115 | 115.5 | 113 | 5394 |
| 1708723560 | 114 | -1 | -0.87 | 115.5 | 115.5 | 113.5 | 4373 |
| 1708637220 | 115 | 3 | 2.68 | 111 | 115.5 | 111 | 6360 |
| 1708550820 | 112 | -0.5 | -0.44 | 112.5 | 113.5 | 109.5 | 9163 |
| 1708464420 | 112.5 | -3.5 | -3.02 | 116 | 116 | 112 | 7170 |
| 1708377960 | 116 | 0.5 | 0.43 | 116.5 | 117 | 114.5 | 7850 |
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
