We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 119.5 | 122 | 119.5 | 179150 | 120.91968313 | DE |
| 4 | 5 | 4.36681222707 | 114.5 | 122 | 113.5 | 410214 | 115.66418433 | DE |
| 12 | -7 | -5.53359683794 | 126.5 | 132.5 | 109 | 500509 | 116.77357392 | DE |
| 26 | 5 | 4.36681222707 | 114.5 | 147 | 109 | 472925 | 122.32636899 | DE |
| 52 | 4.5 | 3.91304347826 | 115 | 147 | 106.5 | 376935 | 120.19095218 | DE |
| 156 | -0.5 | -0.416666666667 | 120 | 173 | 103.5 | 460963 | 134.4272786 | DE |
| 260 | 37.5 | 45.7317073171 | 82 | 173 | 70.5 | 419198 | 129.31635825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 177954 |
| 1714062600 | 119.5 | -1.5 | -1.24 | 121 | 121 | 119.5 | 109761 |
| 1713976200 | 121 | -1 | -0.82 | 122 | 122 | 121 | 139647 |
| 1713889800 | 122 | 1.5 | 1.24 | 122 | 122 | 122 | 147040 |
| 1713803400 | 120.5 | -0.5 | -0.41 | 121 | 122 | 120.5 | 108685 |
| 1713544200 | 121 | 1.5 | 1.26 | 119.5 | 121.5 | 119.5 | 390619 |
| 1713457800 | 119.5 | 1.75 | 1.49 | 117.75 | 119.5 | 117.75 | 325821 |
| 1713371400 | 117.75 | 0.75 | 0.64 | 117 | 117.75 | 117 | 286704 |
| 1713285000 | 117 | 1.25 | 1.08 | 115.75 | 117 | 115.75 | 110694 |
| 1713198600 | 115.75 | 0.25 | 0.22 | 115.5 | 115.75 | 115.5 | 315005 |
| 1712939400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 103270 |
| 1712853000 | 115.5 | -0.5 | -0.43 | 116 | 116 | 115.5 | 149919 |
| 1712766600 | 116 | 1.5 | 1.31 | 114.5 | 116.5 | 114.5 | 277000 |
| 1712680200 | 114.5 | -2 | -1.72 | 113.75 | 114.5 | 113.75 | 464546 |
| 1712593800 | 116.5 | 2.75 | 2.42 | 113.75 | 116.5 | 113.75 | 679711 |
| 1712334600 | 113.75 | 0 | 0.00 | 113.75 | 113.75 | 113.75 | 119496 |
| 1712248200 | 113.75 | 0 | 0.00 | 113.75 | 114 | 113.75 | 2826400 |
| 1712161800 | 113.75 | -0.75 | -0.66 | 114.5 | 114.5 | 113.5 | 272473 |
| 1712075400 | 114.5 | 0.5 | 0.44 | 114.5 | 115.5 | 114.5 | 557059 |
| 1711647000 | 114 | -0.5 | -0.44 | 114.5 | 114.5 | 114 | 672598 |
| 1711560600 | 114.5 | 0 | 0.00 | 114.5 | 116.5 | 114.5 | 158283 |
| 1711474200 | 114.5 | 0.5 | 0.44 | 114.25 | 114.5 | 114.25 | 345242 |
| 1711387800 | 114 | 0 | 0.00 | 114 | 114.75 | 114 | 572453 |
| 1711128600 | 114 | 2 | 1.79 | 111.5 | 114.75 | 111.5 | 2102909 |
| 1711042200 | 112 | 0 | 0.00 | 111.5 | 112 | 111.5 | 157526 |
| 1710955800 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 777724 |
| 1710869400 | 111.5 | -0.5 | -0.45 | 112 | 112 | 111.5 | 240550 |
| 1710783000 | 112 | -1 | -0.88 | 111.5 | 112 | 111.5 | 340505 |
| 1710523800 | 113 | 0.5 | 0.44 | 112.5 | 113 | 112 | 831188 |
| 1710437400 | 112.5 | -0.25 | -0.22 | 112.75 | 112.75 | 112.5 | 182483 |
| 1710351000 | 112.75 | 1.25 | 1.12 | 111.5 | 112.75 | 110.5 | 249135 |
| 1710264600 | 111.5 | -2.75 | -2.41 | 114.25 | 114.25 | 111.5 | 429248 |
| 1710178200 | 114.25 | 2.5 | 2.24 | 113.75 | 114.5 | 113.5 | 403873 |
| 1709919000 | 111.75 | 0.25 | 0.22 | 111 | 112 | 109 | 949720 |
| 1709832600 | 111.5 | -1 | -0.89 | 112.25 | 112.25 | 111 | 1401291 |
| 1709746200 | 112.5 | -3 | -2.60 | 115.25 | 115.25 | 112.25 | 691400 |
| 1709659800 | 115.5 | -2.5 | -2.12 | 118 | 118 | 115.25 | 267575 |
| 1709573400 | 118 | 0.5 | 0.43 | 117.5 | 118 | 117.5 | 540944 |
| 1709314200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 246938 |
| 1709227800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 67920 |
| 1709141400 | 117.5 | -2.5 | -2.08 | 119.5 | 119.5 | 117.5 | 1183730 |
| 1709055000 | 120 | 0 | 0.00 | 119.5 | 120 | 119.5 | 4524664 |
| 1708968600 | 120 | -1 | -0.83 | 121 | 121 | 119.5 | 574496 |
| 1708709400 | 121 | -0.5 | -0.41 | 121.5 | 121.5 | 121 | 437383 |
| 1708623000 | 121.5 | -4.5 | -3.57 | 125.5 | 125.5 | 121.5 | 268817 |
| 1708536600 | 126 | 0 | 0.00 | 126 | 126 | 126 | 41798 |
| 1708450200 | 126 | 0 | 0.00 | 126 | 126 | 126 | 62787 |
| 1708363800 | 126 | 0.5 | 0.40 | 126 | 126 | 126 | 82676 |
| 1708104600 | 125.5 | 2 | 1.62 | 123.5 | 125.5 | 123.5 | 363267 |
| 1708018200 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 120.75 | 989121 |
| 1707931800 | 122.5 | -5 | -3.92 | 127.5 | 127.5 | 122 | 250181 |
| 1707845400 | 127.5 | -0.5 | -0.39 | 128 | 128 | 127.5 | 79702 |
| 1707759000 | 128 | -0.75 | -0.58 | 128.75 | 128.75 | 126.75 | 192992 |
| 1707499800 | 128.75 | -0.75 | -0.58 | 129.5 | 129.5 | 128.75 | 181212 |
| 1707413400 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 251668 |
| 1707327000 | 129.5 | 0.5 | 0.39 | 129 | 129.5 | 129 | 64955 |
| 1707240600 | 129 | -3.5 | -2.64 | 128.5 | 129 | 128.5 | 47801 |
| 1707154200 | 132.5 | 4 | 3.11 | 129 | 132.5 | 128 | 153410 |
| 1706895000 | 128.5 | 2 | 1.58 | 126.5 | 128.5 | 126.5 | 265510 |
| 1706808600 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 1102208 |
| 1706722200 | 126.5 | 1 | 0.80 | 125.5 | 126.5 | 125.5 | 134754 |
| 1706635800 | 125.5 | 3.5 | 2.87 | 122 | 125.5 | 122 | 149638 |
| 1706549400 | 122 | 1.5 | 1.24 | 120.5 | 123.5 | 120.5 | 472873 |
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
