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 | 0.5 | 0.367647058824 | 136 | 139 | 133.5 | 1481 | 137.59686783 | DE |
| 4 | 9 | 7.05882352941 | 127.5 | 142 | 126.5 | 1292 | 135.93953002 | DE |
| 12 | 22.5 | 19.7368421053 | 114 | 142 | 112 | 1038 | 127.46135253 | DE |
| 26 | 30.5 | 28.7735849057 | 106 | 142 | 105 | 820 | 119.85355589 | DE |
| 52 | 21 | 18.1818181818 | 115.5 | 142 | 102 | 655 | 117.29901622 | DE |
| 156 | 32.5 | 31.25 | 104 | 142 | 81.6 | 495 | 106.05362498 | DE |
| 260 | 22 | 19.2139737991 | 114.5 | 142 | 81.6 | 460 | 107.96132551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 138.5 | 0.5 | 0.36 | 137 | 139 | 136.5 | 1842 |
| 1741368600 | 138 | -1 | -0.72 | 138.5 | 138.5 | 135.5 | 2417 |
| 1741282200 | 139 | 2 | 1.46 | 138.5 | 139 | 137 | 1305 |
| 1741195800 | 137 | 3 | 2.24 | 135.5 | 137 | 135 | 720 |
| 1741109400 | 134 | -3.5 | -2.55 | 136 | 137.5 | 133.5 | 1123 |
| 1741023000 | 137.5 | -1.5 | -1.08 | 137 | 139.5 | 135.5 | 891 |
| 1740763800 | 139 | 0.5 | 0.36 | 139 | 139 | 137 | 247 |
| 1740677400 | 138.5 | -1 | -0.72 | 139 | 139.5 | 137.5 | 909 |
| 1740591000 | 139.5 | -0.5 | -0.36 | 140.5 | 141 | 138 | 451 |
| 1740504600 | 140 | 2 | 1.45 | 137.5 | 142 | 137.5 | 1672 |
| 1740418200 | 138 | 2.5 | 1.85 | 136 | 139.5 | 135.5 | 1767 |
| 1740159000 | 135.5 | 0.5 | 0.37 | 136 | 136.5 | 135.5 | 182 |
| 1740072600 | 135 | -0.5 | -0.37 | 136 | 137 | 135 | 296 |
| 1739986200 | 135.5 | -0.5 | -0.37 | 136 | 136.5 | 135.5 | 180 |
| 1739899800 | 136 | 2 | 1.49 | 135.5 | 138 | 135 | 1998 |
| 1739813400 | 134 | 1.5 | 1.13 | 135 | 138 | 133 | 7354 |
| 1739554200 | 132.5 | 6 | 4.74 | 126.5 | 133 | 126.5 | 1473 |
| 1739467800 | 126.5 | -0.5 | -0.39 | 127 | 127 | 126.5 | 328 |
| 1739381400 | 127 | 0 | 0.00 | 126.5 | 127 | 126.5 | 273 |
| 1739295000 | 127 | 0 | 0.00 | 127.5 | 127.5 | 127 | 403 |
| 1739208600 | 127 | -0.5 | -0.39 | 127.5 | 127.5 | 126.5 | 383 |
| 1738949400 | 127.5 | 0 | 0.00 | 127 | 127.5 | 126.5 | 459 |
| 1738863000 | 127.5 | 0 | 0.00 | 127 | 127.5 | 126 | 141 |
| 1738776600 | 127.5 | 0 | 0.00 | 127 | 127.5 | 126 | 366 |
| 1738690200 | 127.5 | 0.5 | 0.39 | 126.5 | 127.5 | 126.5 | 387 |
| 1738603800 | 127 | 0.5 | 0.40 | 125.5 | 127.5 | 125.5 | 610 |
| 1738344600 | 126.5 | 0.5 | 0.40 | 126 | 126.5 | 125.5 | 562 |
| 1738258200 | 126 | -0.5 | -0.40 | 126.5 | 126.5 | 126 | 164 |
| 1738171800 | 126.5 | 0 | 0.00 | 127 | 127 | 125.5 | 332 |
| 1738085400 | 126.5 | 0 | 0.00 | 126.5 | 127 | 125.5 | 1140 |
| 1737999000 | 126.5 | -1 | -0.78 | 126 | 127.5 | 126 | 1198 |
| 1737739800 | 127.5 | 1 | 0.79 | 127 | 127.5 | 127 | 203 |
| 1737653400 | 126.5 | 1 | 0.80 | 125.5 | 127.5 | 125.5 | 391 |
| 1737567000 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1737480600 | 125.5 | -1.5 | -1.18 | 127 | 127 | 125 | 219 |
| 1737394200 | 127 | -0.5 | -0.39 | 127 | 127.5 | 126 | 1247 |
| 1737135000 | 127.5 | 4 | 3.24 | 123.5 | 127.5 | 123.5 | 1404 |
| 1737048600 | 123.5 | -1.5 | -1.20 | 126 | 126 | 120.5 | 1565 |
| 1736962200 | 125 | -1 | -0.79 | 125 | 126 | 124 | 469 |
| 1736875800 | 126 | 1.5 | 1.20 | 125 | 126 | 124.5 | 317 |
| 1736789400 | 124.5 | -1 | -0.80 | 123.5 | 125 | 123.5 | 320 |
| 1736530200 | 125.5 | -0.5 | -0.40 | 126 | 127.5 | 125.5 | 644 |
| 1736443800 | 126 | 0 | 0.00 | 127 | 129 | 123 | 2226 |
| 1736357400 | 126 | 5.5 | 4.56 | 122.5 | 128 | 121.5 | 2673 |
| 1736271000 | 120.5 | 0.5 | 0.42 | 118 | 124 | 118 | 825 |
| 1736184600 | 120 | 1.5 | 1.27 | 120 | 120 | 118 | 903 |
| 1735925400 | 118.5 | 0.5 | 0.42 | 118.5 | 118.5 | 117.5 | 105 |
| 1735839000 | 118 | 1 | 0.85 | 117 | 120 | 117 | 338 |
| 1735666200 | 117 | 0 | 0.00 | 117.5 | 117.5 | 116.5 | 55 |
| 1735579800 | 117 | 0.5 | 0.43 | 117 | 120 | 116.5 | 1455 |
| 1735320600 | 116.5 | 3 | 2.64 | 113 | 116.5 | 113 | 1467 |
| 1735061400 | 113.5 | 1 | 0.89 | 113 | 114 | 113 | 3133 |
| 1734975000 | 112.5 | -0.5 | -0.44 | 113 | 113 | 112.5 | 62 |
| 1734715800 | 113 | 0.5 | 0.44 | 112 | 113 | 112 | 110 |
| 1734629400 | 112.5 | -1 | -0.88 | 114 | 114 | 112.5 | 76 |
| 1734543000 | 113.5 | 0.5 | 0.44 | 114.5 | 114.5 | 112.5 | 7111 |
| 1734456600 | 113 | 0 | 0.00 | 114 | 114.5 | 113 | 75 |
| 1734370200 | 113 | -0.5 | -0.44 | 113 | 114.5 | 112 | 4230 |
| 1734111000 | 113.5 | 1 | 0.89 | 112 | 113.5 | 112 | 683 |
| 1734024600 | 112.5 | 0.5 | 0.45 | 112.5 | 113.5 | 112 | 881 |
| 1733938200 | 112 | 2.5 | 2.28 | 109.5 | 114 | 109.5 | 1915 |
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
