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 | 3 | 2.36220472441 | 127 | 131.3 | 126.7 | 482699 | 129.3550945 | DE |
| 4 | -0.1 | -0.0768639508071 | 130.1 | 131.3 | 124.9 | 290443 | 128.04025323 | DE |
| 12 | 3.1 | 2.44286840032 | 126.9 | 131.8 | 119 | 258650 | 126.90850231 | DE |
| 26 | 27.1 | 26.3362487852 | 102.9 | 131.8 | 100.9 | 194221 | 120.87499863 | DE |
| 52 | 13.8 | 11.8760757315 | 116.2 | 131.8 | 100.9 | 178650 | 115.87841436 | DE |
| 156 | 55.25 | 73.9130434783 | 74.75 | 131.8 | 71 | 110236 | 104.10365487 | DE |
| 260 | 80 | 160 | 50 | 131.8 | 50 | 80621 | 102.25196211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 130 | -1.2 | -0.91 | 130 | 130 | 130 | 227572 |
| 1714408200 | 131.19999 | -0.1 | -0.08 | 131.19999 | 131.19999 | 131.19999 | 201996 |
| 1714149000 | 131.3 | 2 | 1.55 | 131.3 | 131.3 | 131.3 | 1116924 |
| 1714062600 | 129.3 | 2.6 | 2.05 | 129.3 | 129.3 | 129.3 | 17434 |
| 1713976200 | 126.7 | -0.3 | -0.24 | 126.7 | 126.7 | 126.7 | 24137 |
| 1713889800 | 127 | -0.1 | -0.08 | 127 | 127 | 127 | 1053006 |
| 1713803400 | 127.1 | 1.9 | 1.52 | 127.1 | 127.1 | 127.1 | 3290476 |
| 1713544200 | 125.2 | 0.3 | 0.24 | 125.2 | 125.2 | 125.2 | 19040 |
| 1713457800 | 124.9 | -0.7 | -0.56 | 124.9 | 124.9 | 124.9 | 2497 |
| 1713371400 | 125.6 | -0.1 | -0.08 | 125.6 | 125.6 | 125.6 | 4645 |
| 1713285000 | 125.7 | -1 | -0.79 | 125.7 | 125.7 | 125.7 | 2359 |
| 1713198600 | 126.7 | 0.6 | 0.48 | 126.7 | 126.7 | 126.7 | 8265 |
| 1712939400 | 126.1 | 0 | 0.00 | 126.1 | 126.1 | 126.1 | 9613 |
| 1712853000 | 126.1 | -0.4 | -0.32 | 126.1 | 126.1 | 126.1 | 5077 |
| 1712766600 | 126.5 | 0.4 | 0.32 | 126.5 | 126.5 | 126.5 | 4034 |
| 1712680200 | 126.1 | -0.3 | -0.24 | 126.1 | 126.1 | 126.1 | 5074 |
| 1712593800 | 126.4 | -1.3 | -1.02 | 126.4 | 126.4 | 126.4 | 5031 |
| 1712334600 | 127.7 | -1.7 | -1.31 | 127.7 | 127.7 | 127.7 | 7199 |
| 1712248200 | 129.4 | -1 | -0.77 | 129.4 | 129.4 | 129.4 | 5890 |
| 1712161800 | 130.4 | 0.3 | 0.23 | 130.4 | 130.4 | 130.4 | 12508 |
| 1712075400 | 130.1 | -1.7 | -1.29 | 130.1 | 130.1 | 130.1 | 13645 |
| 1711647000 | 131.8 | 1.3 | 1.00 | 131.8 | 131.8 | 131.8 | 10134 |
| 1711560600 | 130.5 | 5 | 3.98 | 130.5 | 130.5 | 130.5 | 21355 |
| 1711474200 | 125.5 | 0.3 | 0.24 | 125.5 | 125.5 | 125.5 | 418906 |
| 1711387800 | 125.2 | 1.2 | 0.97 | 125.2 | 125.2 | 125.2 | 6592 |
| 1711128600 | 124 | 0.2 | 0.16 | 124 | 124 | 124 | 12128 |
| 1711042200 | 123.8 | 0.9 | 0.73 | 123.8 | 123.8 | 123.8 | 7184 |
| 1710955800 | 122.9 | 1.3 | 1.07 | 122.9 | 122.9 | 122.9 | 902538 |
| 1710869400 | 121.6 | 0.2 | 0.16 | 121.6 | 121.6 | 121.6 | 913419 |
| 1710783000 | 121.4 | 0.7 | 0.58 | 121.4 | 121.4 | 121.4 | 6153 |
| 1710523800 | 120.7 | 0 | 0.00 | 120.4 | 122.2 | 119 | 4389 |
| 1710437400 | 120.7 | -3.4 | -2.74 | 120.7 | 120.7 | 120.7 | 4402 |
| 1710351000 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 5050 |
| 1710264600 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 2937 |
| 1710178200 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 94502 |
| 1709919000 | 124.1 | 0 | 0.00 | 124.1 | 124.1 | 124.1 | 2488 |
| 1709832600 | 124.1 | -0.6 | -0.48 | 127 | 127 | 123.8 | 2102 |
| 1709746200 | 124.7 | 1.3 | 1.05 | 124.7 | 124.7 | 124.7 | 52808 |
| 1709659800 | 123.4 | -0.7 | -0.56 | 123.4 | 123.4 | 123.4 | 5633 |
| 1709573400 | 124.1 | -3.4 | -2.67 | 124.1 | 124.1 | 124.1 | 10300 |
| 1709314200 | 127.5 | -0.5 | -0.39 | 127.5 | 127.5 | 127.5 | 11540 |
| 1709227800 | 128 | 0.2 | 0.16 | 128 | 128 | 128 | 221534 |
| 1709141400 | 127.8 | -1 | -0.78 | 127.8 | 127.8 | 127.8 | 249285 |
| 1709055000 | 128.8 | -0.6 | -0.46 | 128.8 | 128.8 | 128.8 | 540085 |
| 1708968600 | 129.4 | 0 | 0.00 | 129.4 | 129.4 | 129.4 | 245646 |
| 1708709400 | 129.4 | 1.1 | 0.86 | 129.4 | 129.4 | 129.4 | 2456 |
| 1708623000 | 128.3 | 1.1 | 0.86 | 128.3 | 128.3 | 128.3 | 5839 |
| 1708536600 | 127.2 | -0.9 | -0.70 | 127.2 | 127.2 | 127.2 | 7652 |
| 1708450200 | 128.1 | 1.6 | 1.26 | 128.1 | 128.1 | 128.1 | 25873 |
| 1708363800 | 126.5 | -0.8 | -0.63 | 126.5 | 126.5 | 126.5 | 0 |
| 1708104600 | 127.3 | 0.5 | 0.39 | 127.3 | 127.3 | 127.3 | 4514304 |
| 1708018200 | 126.8 | 1.5 | 1.20 | 126.8 | 126.8 | 126.8 | 25696 |
| 1707931800 | 125.3 | 0.4 | 0.32 | 125.3 | 125.3 | 125.3 | 569038 |
| 1707845400 | 124.9 | -0.2 | -0.16 | 124.9 | 124.9 | 124.9 | 5725 |
| 1707759000 | 125.1 | -1.2 | -0.95 | 125.1 | 125.1 | 125.1 | 5070 |
| 1707499800 | 126.3 | -0.1 | -0.08 | 126.3 | 126.3 | 126.3 | 4279 |
| 1707413400 | 126.4 | -1.1 | -0.86 | 126.4 | 126.4 | 126.4 | 5625 |
| 1707327000 | 127.5 | 0.6 | 0.47 | 127.5 | 127.5 | 127.5 | 8178 |
| 1707240600 | 126.9 | 1 | 0.79 | 126.9 | 126.9 | 126.9 | 3335 |
| 1707154200 | 125.9 | -1.2 | -0.94 | 125.9 | 125.9 | 125.9 | 5074 |
| 1706895000 | 127.1 | 2.7 | 2.17 | 127.1 | 127.1 | 127.1 | 9201 |
| 1706808600 | 124.4 | 3.1 | 2.56 | 124.4 | 124.4 | 124.4 | 710503 |
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
