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 | -0.62893081761 | 159 | 160 | 157 | 114 | 158.27988338 | DE |
| 4 | 7 | 4.6357615894 | 151 | 161 | 148 | 83 | 156.88296041 | DE |
| 12 | 4 | 2.5974025974 | 154 | 163 | 145 | 100 | 155.07350655 | DE |
| 26 | 32 | 25.3968253968 | 126 | 163 | 117 | 74 | 148.88259041 | DE |
| 52 | 40 | 33.8983050847 | 118 | 163 | 117 | 53 | 145.56457026 | DE |
| 156 | 53 | 50.4761904762 | 105 | 163 | 97.5 | 45 | 142.47205387 | DE |
| 260 | 53 | 50.4761904762 | 105 | 163 | 97.5 | 45 | 142.47205387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 159 | -1 | -0.63 | 159 | 159 | 159 | 10 |
| 1739482020 | 160 | 2 | 1.27 | 158 | 160 | 158 | 43 |
| 1739395620 | 158 | -1 | -0.63 | 157 | 158 | 157 | 290 |
| 1739309220 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1739222820 | 159 | -2 | -1.24 | 159 | 159 | 159 | 10 |
| 1738963620 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1738877220 | 161 | 3 | 1.90 | 161 | 161 | 161 | 12 |
| 1738790820 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1738704420 | 158 | -2 | -1.25 | 158 | 159 | 158 | 86 |
| 1738618020 | 160 | 0 | 0.00 | 161 | 161 | 159 | 61 |
| 1738358820 | 160 | 1 | 0.63 | 160 | 160 | 160 | 25 |
| 1738272420 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1738186020 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1738099620 | 159 | 0 | 0.00 | 160 | 160 | 159 | 10 |
| 1738013220 | 159 | -1 | -0.63 | 159 | 159 | 159 | 8 |
| 1737754020 | 160 | 7 | 4.58 | 155 | 160 | 155 | 315 |
| 1737667620 | 153 | 5 | 3.38 | 149 | 153 | 149 | 82 |
| 1737581220 | 148 | -2 | -1.33 | 151 | 151 | 148 | 40 |
| 1737494820 | 150 | 0 | 0.00 | 150 | 150 | 150 | 168 |
| 1737408420 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1737149220 | 150 | -3 | -1.96 | 151 | 151 | 150 | 12 |
| 1737062820 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1736976420 | 153 | 7 | 4.79 | 153 | 153 | 153 | 12 |
| 1736890020 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736803620 | 146 | 1 | 0.69 | 146 | 146 | 146 | 39 |
| 1736544420 | 145 | -1 | -0.68 | 148 | 148 | 145 | 130 |
| 1736458020 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1736371620 | 146 | -2 | -1.35 | 145 | 146 | 145 | 52 |
| 1736285220 | 148 | -2 | -1.33 | 148 | 148 | 148 | 2 |
| 1736198820 | 150 | 3 | 2.04 | 150 | 150 | 150 | 6 |
| 1735939620 | 147 | -4 | -2.65 | 147 | 147 | 147 | 1 |
| 1735853220 | 151 | 2 | 1.34 | 151 | 151 | 151 | 1 |
| 1735594020 | 149 | -3 | -1.97 | 149 | 149 | 149 | 5 |
| 1735334820 | 152 | 4 | 2.70 | 152 | 152 | 152 | 20 |
| 1734989220 | 148 | -3 | -1.99 | 149 | 149 | 148 | 59 |
| 1734730020 | 151 | -1 | -0.66 | 151 | 151 | 151 | 1 |
| 1734643620 | 152 | 2 | 1.33 | 151 | 152 | 151 | 141 |
| 1734557220 | 150 | -3 | -1.96 | 150 | 150 | 150 | 10 |
| 1734470820 | 153 | -1 | -0.65 | 155 | 156 | 153 | 205 |
| 1734384420 | 154 | -3 | -1.91 | 155 | 155 | 154 | 83 |
| 1734125220 | 157 | 3 | 1.95 | 156 | 163 | 155 | 162 |
| 1734038820 | 154 | -5 | -3.14 | 157 | 159 | 154 | 127 |
| 1733952420 | 159 | 1 | 0.63 | 158 | 159 | 158 | 110 |
| 1733866020 | 158 | 4 | 2.60 | 154 | 158 | 154 | 182 |
| 1733779620 | 154 | 3 | 1.99 | 153 | 155 | 153 | 61 |
| 1733520420 | 151 | 0 | 0.00 | 152 | 155 | 151 | 92 |
| 1733434020 | 151 | -2 | -1.31 | 151 | 152 | 150 | 189 |
| 1733347620 | 153 | -2 | -1.29 | 157 | 158 | 153 | 228 |
| 1733261220 | 155 | -2 | -1.27 | 156 | 158 | 155 | 156 |
| 1733174820 | 157 | 1 | 0.64 | 157 | 157 | 156 | 124 |
| 1732915620 | 156 | 2 | 1.30 | 156 | 157 | 156 | 144 |
| 1732829220 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1732742820 | 154 | -3 | -1.91 | 156 | 156 | 154 | 165 |
| 1732656420 | 157 | -1 | -0.63 | 157 | 159 | 157 | 236 |
| 1732570020 | 158 | 4 | 2.60 | 156 | 160 | 156 | 543 |
| 1732310820 | 154 | 3 | 1.99 | 154 | 154 | 154 | 55 |
| 1732224420 | 151 | 6 | 4.14 | 151 | 151 | 151 | 82 |
| 1732138020 | 145 | -1 | -0.68 | 145 | 145 | 145 | 111 |
| 1731999600 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1731913200 | 146 | 0 | 0.00 | 146 | 146 | 146 | 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
