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 | 5.6 | 3.73333333333 | 150 | 157 | 150 | 286979 | 155.38891532 | DE |
| 4 | -7 | -4.30504305043 | 162.6 | 172.2 | 149.8 | 466355 | 162.49113242 | DE |
| 12 | -38.6 | -19.8764160659 | 194.2 | 198.2 | 149.8 | 578284 | 165.69013308 | DE |
| 26 | -42.4 | -21.4141414141 | 198 | 209 | 149.8 | 436759 | 176.03360357 | DE |
| 52 | -34 | -17.9324894515 | 189.6 | 234.5 | 149.8 | 480583 | 183.27601792 | DE |
| 156 | -94.4 | -37.76 | 250 | 299 | 149.8 | 458471 | 207.39939568 | DE |
| 260 | -66.4 | -29.9099099099 | 222 | 299 | 100.2 | 480347 | 208.8253733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 155.6 | -0.4 | -0.26 | 156 | 156.19999 | 154.4 | 199017 |
| 1735061400 | 156 | 0.4 | 0.26 | 155.19999 | 157 | 155.19999 | 67132 |
| 1734975000 | 155.6 | 0.4 | 0.26 | 155.19999 | 156.8 | 153 | 272346 |
| 1734715800 | 155.19999 | 3.8 | 2.51 | 150 | 156.8 | 150 | 521458 |
| 1734629400 | 151.4 | -5.8 | -3.69 | 155.8 | 155.8 | 149.8 | 926989 |
| 1734543000 | 157.19999 | -0.8 | -0.51 | 156.19999 | 159.6 | 156.19999 | 303851 |
| 1734456600 | 158 | -1 | -0.63 | 158 | 158.4 | 156.6 | 416695 |
| 1734370200 | 159 | -2.2 | -1.36 | 161.19999 | 161.4 | 158.8 | 383704 |
| 1734111000 | 161.19999 | -1.6 | -0.98 | 162.6 | 163.4 | 159.4 | 530315 |
| 1734024600 | 162.8 | -5.2 | -3.10 | 165 | 168.4 | 162.8 | 455024 |
| 1733938200 | 168 | 2.8 | 1.69 | 162.8 | 168 | 162.8 | 346153 |
| 1733851800 | 165.19999 | -4.8 | -2.82 | 169 | 169 | 165 | 365416 |
| 1733765400 | 170 | 1.2 | 0.71 | 162.8 | 171 | 162.8 | 465958 |
| 1733506200 | 168.8 | -0.4 | -0.24 | 170 | 172.2 | 167.4 | 865339 |
| 1733419800 | 169.2 | -0.4 | -0.24 | 168.2 | 169.4 | 167.8 | 286438 |
| 1733333400 | 169.6 | 2.8 | 1.68 | 167 | 169.6 | 167 | 533066 |
| 1733247000 | 166.8 | 2.4 | 1.46 | 167.4 | 167.4 | 164.19999 | 596873 |
| 1733160600 | 164.4 | 2 | 1.23 | 167.4 | 167.4 | 162.19999 | 858627 |
| 1732901400 | 162.4 | 0.2 | 0.12 | 162.6 | 163.8 | 161.8 | 199010 |
| 1732815000 | 162.19999 | -0.8 | -0.49 | 164.4 | 164.4 | 161.6 | 345886 |
| 1732728600 | 163 | 0 | 0.00 | 165.19999 | 165.6 | 163 | 828513 |
| 1732642200 | 163 | 3.2 | 2.00 | 159.19999 | 164 | 159.19999 | 668200 |
| 1732555800 | 159.8 | -0.2 | -0.13 | 161 | 163.8 | 158.6 | 7356120 |
| 1732296600 | 160 | 1.2 | 0.76 | 160.6 | 160.6 | 156 | 699372 |
| 1732210200 | 158.8 | -0.4 | -0.25 | 162 | 162 | 157 | 465995 |
| 1732123800 | 159.19999 | -2.4 | -1.49 | 163.6 | 163.6 | 159 | 1020976 |
| 1732037400 | 161.6 | 0.8 | 0.50 | 161.6 | 162.6 | 157.8 | 699821 |
| 1731951000 | 160.8 | 0.8 | 0.50 | 158 | 161 | 158 | 651065 |
| 1731691800 | 160 | 2 | 1.27 | 157.19999 | 161 | 156 | 1316324 |
| 1731605400 | 158 | -2 | -1.25 | 160.19999 | 160.6 | 155.8 | 798890 |
| 1731519000 | 160 | -2.8 | -1.72 | 162.4 | 164.6 | 160 | 461881 |
| 1731432600 | 162.8 | -3.8 | -2.28 | 167 | 167 | 161.8 | 520238 |
| 1731346200 | 166.6 | -2.2 | -1.30 | 170.4 | 171.2 | 165.19999 | 291982 |
| 1731087000 | 168.8 | -0.8 | -0.47 | 166.4 | 172.8 | 166.4 | 519314 |
| 1731000600 | 169.6 | -3.6 | -2.08 | 171 | 174.2 | 169.6 | 771322 |
| 1730914200 | 173.2 | -4.8 | -2.70 | 178.2 | 179.6 | 172 | 421336 |
| 1730827800 | 178 | 0.2 | 0.11 | 177.4 | 178.6 | 175.6 | 180673 |
| 1730741400 | 177.8 | 1.6 | 0.91 | 186.4 | 186.4 | 176.4 | 233411 |
| 1730482200 | 176.2 | 0.2 | 0.11 | 179 | 179 | 175.4 | 171552 |
| 1730395800 | 176 | -0.8 | -0.45 | 185 | 185 | 173 | 645039 |
| 1730309400 | 176.8 | 0.8 | 0.45 | 177 | 177.2 | 173 | 297769 |
| 1730223000 | 176 | -2 | -1.12 | 178.6 | 180.2 | 175.2 | 619415 |
| 1730136600 | 178 | -2 | -1.11 | 187.2 | 187.2 | 177.2 | 362406 |
| 1729873800 | 180 | 3.2 | 1.81 | 177 | 180 | 175.2 | 253757 |
| 1729787400 | 176.8 | 0 | 0.00 | 179 | 180.4 | 176.2 | 321328 |
| 1729701000 | 176.8 | -1.2 | -0.67 | 180 | 180 | 175.6 | 180109 |
| 1729614600 | 178 | 1 | 0.56 | 180 | 180.6 | 177.4 | 199298 |
| 1729528200 | 177 | -3 | -1.67 | 179 | 184.2 | 177 | 235044 |
| 1729269000 | 180 | 0 | 0.00 | 188.8 | 188.8 | 179.8 | 235874 |
| 1729182600 | 180 | -0.2 | -0.11 | 180 | 182.6 | 178.8 | 385444 |
| 1729096200 | 180.2 | 2.4 | 1.35 | 176.6 | 184.2 | 176.6 | 938140 |
| 1729009800 | 177.8 | -7.6 | -4.10 | 184.8 | 184.8 | 177.8 | 332030 |
| 1728923400 | 185.4 | -2.2 | -1.17 | 187.4 | 188 | 184 | 183014 |
| 1728664200 | 187.6 | -1.8 | -0.95 | 187.6 | 191.2 | 187.6 | 247671 |
| 1728577800 | 189.4 | -1.6 | -0.84 | 185 | 191.8 | 185 | 154212 |
| 1728491400 | 191 | 0.4 | 0.21 | 191.8 | 191.8 | 187 | 182930 |
| 1728405000 | 190.6 | -5.2 | -2.66 | 198.2 | 198.2 | 188.4 | 239543 |
| 1728318600 | 195.8 | 2.4 | 1.24 | 193.4 | 195.8 | 189.8 | 356251 |
| 1728059400 | 193.4 | 2.6 | 1.36 | 194.2 | 194.4 | 190.8 | 232840 |
| 1727973000 | 190.8 | -4 | -2.05 | 194 | 195.2 | 190.8 | 309783 |
| 1727886600 | 194.8 | -0.8 | -0.41 | 196 | 196.6 | 193.6 | 254387 |
| 1727800200 | 195.6 | 0 | 0.00 | 201.5 | 201.5 | 191.4 | 395501 |
| 1727713800 | 195.6 | -0.6 | -0.31 | 195.6 | 199 | 194 | 301791 |
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
