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 | 6.5 | 5.13833992095 | 126.5 | 134 | 120 | 165447 | 126.65880274 | DE |
| 4 | 12 | 9.9173553719 | 121 | 134 | 119 | 122467 | 123.86182324 | DE |
| 12 | 14.5 | 12.2362869198 | 118.5 | 134 | 101.5 | 150736 | 120.33793248 | DE |
| 26 | 29.5 | 28.5024154589 | 103.5 | 134 | 87.5 | 171485 | 116.48029594 | DE |
| 52 | 30.5 | 29.756097561 | 102.5 | 134 | 87.5 | 169559 | 111.86502839 | DE |
| 156 | -64.5 | -32.6582278481 | 197.5 | 244 | 71 | 228099 | 142.68018932 | DE |
| 260 | -10 | -6.99300699301 | 143 | 244 | 71 | 228899 | 145.60100561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 133 | 3 | 2.31 | 128.5 | 133 | 128.5 | 110751 |
| 1714408200 | 130 | 2 | 1.56 | 124 | 130 | 124 | 108839 |
| 1714149000 | 128 | 4 | 3.23 | 124 | 128 | 124 | 31612 |
| 1714062600 | 124 | -1 | -0.80 | 125 | 125.5 | 124 | 152816 |
| 1713976200 | 125 | 3.5 | 2.88 | 126.5 | 126.5 | 120 | 423219 |
| 1713889800 | 121.5 | 0 | 0.00 | 121.5 | 122.75 | 121.5 | 68607 |
| 1713803400 | 121.5 | -0.5 | -0.41 | 121.5 | 123.5 | 121.5 | 138523 |
| 1713544200 | 122 | 0 | 0.00 | 121.5 | 123.5 | 121.5 | 88348 |
| 1713457800 | 122 | 0 | 0.00 | 121.5 | 123.5 | 121.5 | 112361 |
| 1713371400 | 122 | -2 | -1.61 | 122.5 | 127.5 | 121.5 | 212909 |
| 1713285000 | 124 | -1 | -0.80 | 125 | 126.5 | 123.5 | 120540 |
| 1713198600 | 125 | 1 | 0.81 | 123.5 | 125 | 123.5 | 44704 |
| 1712939400 | 124 | 0 | 0.00 | 125 | 125 | 123.5 | 104212 |
| 1712853000 | 124 | 2 | 1.64 | 122 | 125 | 122 | 59278 |
| 1712766600 | 122 | 0.5 | 0.41 | 121.5 | 124.5 | 121 | 148847 |
| 1712680200 | 121.5 | -1.5 | -1.22 | 122.5 | 122.75 | 121.5 | 67522 |
| 1712593800 | 123 | 2 | 1.65 | 120.5 | 123 | 120 | 160207 |
| 1712334600 | 121 | -2 | -1.63 | 120.5 | 121.5 | 119 | 166312 |
| 1712248200 | 123 | -0.5 | -0.40 | 123.5 | 125 | 121.5 | 94072 |
| 1712161800 | 123.5 | 2.5 | 2.07 | 121 | 124.5 | 121 | 35662 |
| 1712075400 | 121 | -4 | -3.20 | 123 | 123.5 | 121 | 296787 |
| 1711647000 | 125 | 2 | 1.63 | 123 | 125 | 122 | 51493 |
| 1711560600 | 123 | 0 | 0.00 | 123 | 125 | 123 | 60320 |
| 1711474200 | 123 | 5.5 | 4.68 | 117.5 | 123 | 117.5 | 180398 |
| 1711387800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 38476 |
| 1711128600 | 117.5 | 0 | 0.00 | 117.5 | 118.75 | 117.5 | 44716 |
| 1711042200 | 117.5 | 0.5 | 0.43 | 117.5 | 117.5 | 117.5 | 67102 |
| 1710955800 | 117 | -1 | -0.85 | 117.5 | 119.5 | 117 | 104687 |
| 1710869400 | 118 | 0 | 0.00 | 118 | 119 | 118 | 16712 |
| 1710783000 | 118 | 0 | 0.00 | 118.5 | 118.5 | 118 | 51678 |
| 1710523800 | 118 | 0 | 0.00 | 118.5 | 119 | 118 | 123768 |
| 1710437400 | 118 | -0.5 | -0.42 | 118.5 | 118.5 | 118 | 37940 |
| 1710351000 | 118.5 | 0.5 | 0.42 | 118 | 118.5 | 118 | 43773 |
| 1710264600 | 118 | 1 | 0.85 | 117 | 118 | 117 | 25376 |
| 1710178200 | 117 | 0.5 | 0.43 | 116.5 | 117 | 116.5 | 66670 |
| 1709919000 | 116.5 | 1 | 0.87 | 115.5 | 118 | 115.5 | 84962 |
| 1709832600 | 115.5 | -2.5 | -2.12 | 117 | 121.5 | 115 | 467087 |
| 1709746200 | 118 | 15 | 14.56 | 103.5 | 118 | 101.5 | 1192576 |
| 1709659800 | 103 | -3 | -2.83 | 106.5 | 106.5 | 103 | 206963 |
| 1709573400 | 106 | -6.5 | -5.78 | 112.5 | 112.5 | 105.5 | 618170 |
| 1709314200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 160170 |
| 1709227800 | 112.5 | -4.5 | -3.85 | 117.5 | 117.5 | 112.5 | 112841 |
| 1709141400 | 117 | -10 | -7.87 | 127 | 127 | 117 | 195048 |
| 1709055000 | 127 | -5 | -3.79 | 129 | 129 | 127 | 327963 |
| 1708968600 | 132 | 3 | 2.33 | 129 | 132 | 129 | 111411 |
| 1708709400 | 129 | 0 | 0.00 | 129 | 129 | 129 | 42994 |
| 1708623000 | 129 | 0 | 0.00 | 129 | 129 | 129 | 36537 |
| 1708536600 | 129 | 1 | 0.78 | 129 | 129 | 129 | 96141 |
| 1708450200 | 128 | -1.5 | -1.16 | 129.5 | 129.5 | 128 | 86988 |
| 1708363800 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 19972 |
| 1708104600 | 129.5 | -0.5 | -0.38 | 131.5 | 131.5 | 129.5 | 193114 |
| 1708018200 | 130 | 0.5 | 0.39 | 129.5 | 132.5 | 129.5 | 238918 |
| 1707931800 | 129.5 | 3.5 | 2.78 | 126.5 | 129.5 | 126.5 | 192954 |
| 1707845400 | 126 | 3.5 | 2.86 | 122.5 | 126.5 | 122.5 | 99645 |
| 1707759000 | 122.5 | 0.5 | 0.41 | 122 | 123 | 121 | 102822 |
| 1707499800 | 122 | 2.5 | 2.09 | 120.5 | 122.5 | 120.5 | 177325 |
| 1707413400 | 119.5 | -0.5 | -0.42 | 120.5 | 120.5 | 119.5 | 180679 |
| 1707327000 | 120 | 0 | 0.00 | 118.5 | 120.5 | 118.5 | 138197 |
| 1707240600 | 120 | 8 | 7.14 | 113.5 | 120 | 112.5 | 1523640 |
| 1707154200 | 112 | -2.5 | -2.18 | 114.5 | 114.5 | 112 | 90867 |
| 1706895000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 79953 |
| 1706808600 | 114.5 | 0.5 | 0.44 | 114 | 114.5 | 114 | 151476 |
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
