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 | -1.97368421053 | 152 | 153 | 149 | 51 | 151.75163399 | DE |
| 4 | 19 | 14.6153846154 | 130 | 153 | 129 | 46 | 141.67690058 | DE |
| 12 | 30 | 25.2100840336 | 119 | 153 | 119 | 53 | 133.49196539 | DE |
| 26 | 30 | 25.2100840336 | 119 | 153 | 112 | 56 | 128.15589988 | DE |
| 52 | 47 | 46.0784313725 | 102 | 153 | 102 | 59 | 121.16432247 | DE |
| 156 | 64.5 | 76.3313609467 | 84.5 | 153 | 62 | 34 | 114.58644365 | DE |
| 260 | 81 | 119.117647059 | 68 | 153 | 62 | 26 | 110.9162189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 149 | -1 | -0.67 | 149 | 149 | 149 | 2 |
| 1732829220 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1732742820 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1732656420 | 150 | -3 | -1.96 | 153 | 153 | 150 | 61 |
| 1732570020 | 153 | 2 | 1.32 | 152 | 153 | 152 | 90 |
| 1732310820 | 151 | 2 | 1.34 | 151 | 151 | 151 | 50 |
| 1732224420 | 149 | 3 | 2.05 | 149 | 149 | 149 | 4 |
| 1732138020 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1732051620 | 146 | 1 | 0.69 | 146 | 146 | 146 | 2 |
| 1731965220 | 145 | 2 | 1.40 | 146 | 146 | 144 | 17 |
| 1731705960 | 143 | -4 | -2.72 | 144 | 144 | 143 | 2 |
| 1731619560 | 147 | 1 | 0.68 | 147 | 147 | 147 | 17 |
| 1731533160 | 146 | 1 | 0.69 | 146 | 146 | 146 | 5 |
| 1731446820 | 145 | 4 | 2.84 | 145 | 146 | 145 | 124 |
| 1731360360 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1731101160 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1731014760 | 141 | 0 | 0.00 | 141 | 141 | 139 | 39 |
| 1730928360 | 141 | 8 | 6.02 | 137 | 141 | 137 | 38 |
| 1730841960 | 133 | 3 | 2.31 | 129 | 133 | 129 | 48 |
| 1730755560 | 130 | 0 | 0.00 | 130 | 130 | 130 | 185 |
| 1730496360 | 130 | 0 | 0.00 | 132 | 132 | 130 | 6 |
| 1730409960 | 130 | -4 | -2.99 | 133 | 133 | 130 | 49 |
| 1730323560 | 134 | 2 | 1.52 | 134 | 136 | 134 | 326 |
| 1730237160 | 132 | -3 | -2.22 | 132 | 132 | 132 | 30 |
| 1730150760 | 135 | 1 | 0.75 | 134 | 135 | 134 | 10 |
| 1729888020 | 134 | 0 | 0.00 | 134 | 134 | 134 | 3 |
| 1729801560 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1729715160 | 134 | -4 | -2.90 | 135 | 135 | 134 | 141 |
| 1729628760 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1729542360 | 138 | 1 | 0.73 | 138 | 138 | 138 | 5 |
| 1729283160 | 137 | -3 | -2.14 | 137 | 137 | 137 | 9 |
| 1729196760 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1729110360 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1729023960 | 140 | 3 | 2.19 | 141 | 141 | 140 | 2 |
| 1728937560 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1728678360 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1728591960 | 137 | -1 | -0.72 | 137 | 137 | 137 | 54 |
| 1728505560 | 138 | 2 | 1.47 | 134 | 138 | 134 | 12 |
| 1728419160 | 136 | 2 | 1.49 | 136 | 136 | 136 | 15 |
| 1728332760 | 134 | 0 | 0.00 | 135 | 135 | 134 | 12 |
| 1728073620 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727987220 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727900820 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727814420 | 134 | 0 | 0.00 | 134 | 134 | 134 | 114 |
| 1727728020 | 134 | -2 | -1.47 | 134 | 134 | 133 | 39 |
| 1727468760 | 136 | 3 | 2.26 | 136 | 136 | 136 | 20 |
| 1727382360 | 133 | 2 | 1.53 | 133 | 133 | 133 | 40 |
| 1727295960 | 131 | -2 | -1.50 | 131 | 131 | 131 | 8 |
| 1727209560 | 133 | 2 | 1.53 | 133 | 133 | 133 | 8 |
| 1727123160 | 131 | -1 | -0.76 | 130 | 132 | 130 | 78 |
| 1726864020 | 132 | 2 | 1.54 | 132 | 132 | 132 | 48 |
| 1726777560 | 130 | 4 | 3.17 | 126 | 131 | 126 | 251 |
| 1726691220 | 126 | 1 | 0.80 | 126 | 126 | 126 | 40 |
| 1726604760 | 125 | 2 | 1.63 | 123 | 126 | 123 | 98 |
| 1726518420 | 123 | 0 | 0.00 | 122 | 123 | 122 | 94 |
| 1726259160 | 123 | 2 | 1.65 | 121 | 123 | 121 | 117 |
| 1726172760 | 121 | 1 | 0.83 | 120 | 121 | 120 | 37 |
| 1726086360 | 120 | 1 | 0.84 | 120 | 120 | 120 | 12 |
| 1725999960 | 119 | 0 | 0.00 | 119 | 119 | 119 | 63 |
| 1725913620 | 119 | 2 | 1.71 | 119 | 119 | 119 | 2 |
| 1725654360 | 117 | -8 | -6.40 | 118 | 118 | 117 | 35 |
| 1725567960 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1725481560 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1725395160 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1725308760 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
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
