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 | -1.4 | -1.2389380531 | 113 | 114.8 | 110.4 | 941908 | 113.68036498 | DE |
| 4 | -9.8 | -8.07248764415 | 121.4 | 121.6 | 110.4 | 1298282 | 116.40066998 | DE |
| 12 | -13.4 | -10.72 | 125 | 127.6 | 110.4 | 1129086 | 121.255987 | DE |
| 26 | -6.6 | -5.58375634518 | 118.2 | 134 | 110.4 | 822960 | 122.58224736 | DE |
| 52 | -36.4 | -24.5945945946 | 148 | 149.6 | 110.4 | 682252 | 127.64654918 | DE |
| 156 | -135.4 | -54.8178137652 | 247 | 269 | 110.4 | 600567 | 162.49495784 | DE |
| 260 | -68 | -37.8619153675 | 179.6 | 274.5 | 105.8 | 686105 | 180.76586139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 111.6 | -1 | -0.89 | 111.4 | 112.2 | 110.8 | 1260133 |
| 1713976200 | 112.6 | -2.2 | -1.92 | 113 | 114.8 | 112.6 | 950935 |
| 1713889800 | 114.8 | 1.8 | 1.59 | 113 | 114.8 | 113 | 1194757 |
| 1713803400 | 113 | -0.8 | -0.70 | 110.4 | 113.8 | 110.4 | 771326 |
| 1713544200 | 113.8 | 0 | 0.00 | 110.6 | 113.8 | 110.4 | 1111807 |
| 1713457800 | 113.8 | -0.6 | -0.52 | 113 | 114.2 | 113 | 680714 |
| 1713371400 | 114.4 | -1.2 | -1.04 | 115.4 | 115.4 | 113 | 1599535 |
| 1713285000 | 115.6 | -1.8 | -1.53 | 116.2 | 116.2 | 114.4 | 514750 |
| 1713198600 | 117.4 | 0.4 | 0.34 | 115.2 | 117.4 | 115.2 | 1598857 |
| 1712939400 | 117 | 1 | 0.86 | 115.4 | 117 | 115.4 | 1463341 |
| 1712853000 | 116 | 0 | 0.00 | 115.8 | 116.4 | 115.4 | 786444 |
| 1712766600 | 116 | -0.4 | -0.34 | 116.2 | 116.8 | 115.8 | 804817 |
| 1712680200 | 116.4 | -0.6 | -0.51 | 116 | 117 | 115.6 | 4531547 |
| 1712593800 | 117 | 0.2 | 0.17 | 116.4 | 117.4 | 116.4 | 1175698 |
| 1712334600 | 116.8 | -1.8 | -1.52 | 116 | 117.4 | 115.8 | 769262 |
| 1712248200 | 118.6 | 0.6 | 0.51 | 117.8 | 118.6 | 116.8 | 1160666 |
| 1712161800 | 118 | 0 | 0.00 | 117 | 118.4 | 116.4 | 1318008 |
| 1712075400 | 118 | -3 | -2.48 | 120 | 120.2 | 118 | 1529799 |
| 1711647000 | 121 | -0.4 | -0.33 | 121.4 | 121.6 | 120 | 1406808 |
| 1711560600 | 121.4 | -0.8 | -0.65 | 121.4 | 121.6 | 121.4 | 1021087 |
| 1711474200 | 122.2 | 0 | 0.00 | 122 | 122.4 | 121.4 | 1339878 |
| 1711387800 | 122.2 | -2.2 | -1.77 | 122.6 | 122.6 | 122 | 999666 |
| 1711128600 | 124.4 | 1.6 | 1.30 | 123 | 124.4 | 121.6 | 1031727 |
| 1711042200 | 122.8 | 0.2 | 0.16 | 121.4 | 123.4 | 121.2 | 1384602 |
| 1710955800 | 122.6 | 0.2 | 0.16 | 122.8 | 122.8 | 122.2 | 951095 |
| 1710869400 | 122.4 | -1 | -0.81 | 123.4 | 123.6 | 122.4 | 1305097 |
| 1710783000 | 123.4 | 1.4 | 1.15 | 123 | 123.4 | 123 | 833120 |
| 1710523800 | 122 | 0.4 | 0.33 | 121.6 | 122.2 | 120.8 | 1635140 |
| 1710437400 | 121.6 | 1.2 | 1.00 | 120.4 | 121.8 | 120.4 | 1124558 |
| 1710351000 | 120.4 | -2.8 | -2.27 | 122.8 | 122.8 | 120.4 | 1070310 |
| 1710264600 | 123.2 | 1.2 | 0.98 | 123.8 | 123.8 | 122 | 885158 |
| 1710178200 | 122 | -2.8 | -2.24 | 123 | 123 | 121.6 | 629319 |
| 1709919000 | 124.8 | -0.6 | -0.48 | 125.8 | 125.8 | 124.4 | 593814 |
| 1709832600 | 125.4 | -0.8 | -0.63 | 124 | 126 | 124 | 782870 |
| 1709746200 | 126.2 | 2.8 | 2.27 | 123.4 | 126.2 | 123.4 | 711338 |
| 1709659800 | 123.4 | -0.4 | -0.32 | 124 | 124 | 123.2 | 816771 |
| 1709573400 | 123.8 | -2.4 | -1.90 | 126 | 126 | 123.4 | 1584355 |
| 1709314200 | 126.2 | 1.8 | 1.45 | 124.4 | 126.2 | 124.4 | 1221743 |
| 1709227800 | 124.4 | -0.4 | -0.32 | 124.4 | 125 | 123.2 | 3290996 |
| 1709141400 | 124.8 | 0.4 | 0.32 | 124.4 | 124.8 | 123.8 | 841710 |
| 1709055000 | 124.4 | 0.6 | 0.48 | 122.8 | 124.6 | 122.8 | 1379350 |
| 1708968600 | 123.8 | 0.6 | 0.49 | 123.4 | 123.8 | 123 | 991371 |
| 1708709400 | 123.2 | -0.6 | -0.48 | 123.4 | 123.8 | 123.2 | 823500 |
| 1708623000 | 123.8 | -0.8 | -0.64 | 124.2 | 125 | 123.8 | 1665758 |
| 1708536600 | 124.6 | -0.8 | -0.64 | 124.8 | 124.8 | 124.4 | 1052160 |
| 1708450200 | 125.4 | -1.4 | -1.10 | 125.8 | 125.8 | 125 | 2971307 |
| 1708363800 | 126.8 | 1.8 | 1.44 | 124.4 | 126.8 | 124.4 | 1011237 |
| 1708104600 | 125 | 2 | 1.63 | 125 | 125.2 | 123.4 | 1487090 |
| 1708018200 | 123 | 1 | 0.82 | 124.4 | 124.4 | 123 | 239499 |
| 1707931800 | 122 | -2.6 | -2.09 | 123.6 | 123.6 | 122 | 449941 |
| 1707845400 | 124.6 | 0.2 | 0.16 | 125.2 | 125.4 | 124 | 809063 |
| 1707759000 | 124.4 | 0.4 | 0.32 | 124.4 | 125.2 | 124.4 | 433478 |
| 1707499800 | 124 | -1 | -0.80 | 123.6 | 124.2 | 123.6 | 992911 |
| 1707413400 | 125 | -0.2 | -0.16 | 125.8 | 125.8 | 123.6 | 1120307 |
| 1707327000 | 125.2 | -0.8 | -0.63 | 125 | 125.6 | 124 | 304674 |
| 1707240600 | 126 | -0.2 | -0.16 | 125.2 | 126.4 | 125 | 683208 |
| 1707154200 | 126.2 | -0.4 | -0.32 | 125.8 | 127.6 | 125.8 | 449080 |
| 1706895000 | 126.6 | 0.4 | 0.32 | 126.2 | 126.6 | 125.4 | 597395 |
| 1706808600 | 126.2 | 0 | 0.00 | 125 | 126.2 | 125 | 602206 |
| 1706722200 | 126.2 | 0.4 | 0.32 | 125.4 | 126.2 | 125 | 621563 |
| 1706635800 | 125.8 | 0.6 | 0.48 | 125.2 | 125.8 | 125 | 716801 |
| 1706549400 | 125.2 | -1.2 | -0.95 | 125.4 | 125.8 | 125.2 | 654482 |
| 1706290200 | 126.4 | -0.4 | -0.32 | 126 | 126.4 | 125.2 | 886559 |
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
