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 | 0.5 | 0.34965034965 | 143 | 143.5 | 143 | 11909 | 143.32402385 | DE |
| 4 | 19.5 | 15.7258064516 | 124 | 143.5 | 124 | 251229 | 141.37540739 | DE |
| 12 | 20 | 16.1943319838 | 123.5 | 143.5 | 122.5 | 115076 | 136.65022578 | DE |
| 26 | 25.5 | 21.6101694915 | 118 | 143.5 | 116.5 | 68938 | 133.32068098 | DE |
| 52 | 50 | 53.4759358289 | 93.5 | 143.5 | 93.5 | 90313 | 119.49495569 | DE |
| 156 | 70.5 | 96.5753424658 | 73 | 143.5 | 65.5 | 119866 | 95.39516825 | DE |
| 260 | -42.5 | -22.8494623656 | 186 | 186 | 50 | 155651 | 98.34477485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726504200 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 9796 |
| 1726245000 | 143.5 | 0.5 | 0.35 | 143 | 143.5 | 143 | 28792 |
| 1726158600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8340 |
| 1726072200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 1750 |
| 1725985800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 10867 |
| 1725899400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 10228 |
| 1725640200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 38729 |
| 1725553800 | 143 | 1 | 0.70 | 142.5 | 143 | 142.5 | 841359 |
| 1725467400 | 142 | 0.5 | 0.35 | 141.5 | 142.5 | 141.5 | 68723 |
| 1725381000 | 141.5 | -0.5 | -0.35 | 141.5 | 141.5 | 141.5 | 50557 |
| 1725294600 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 58956 |
| 1725035400 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 141.5 | 18185 |
| 1724949000 | 141 | -0.5 | -0.35 | 141.5 | 141.5 | 141 | 2000 |
| 1724862600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 10869 |
| 1724776200 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 1429741 |
| 1724430600 | 141.5 | 0.5 | 0.35 | 141 | 141.5 | 141 | 22421 |
| 1724344200 | 141 | 0.5 | 0.36 | 140.5 | 141 | 139.5 | 160388 |
| 1724257800 | 140.5 | 16.5 | 13.31 | 126 | 140.5 | 126 | 2000456 |
| 1724171400 | 124 | 0 | 0.00 | 124 | 124 | 124 | 1200 |
| 1724085000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 3530 |
| 1723825800 | 124 | 0 | 0.00 | 124 | 124 | 124 | 5004 |
| 1723739400 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123.5 | 9467 |
| 1723653000 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 14649 |
| 1723566600 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 11013 |
| 1723480200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 8213 |
| 1723221000 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 6962 |
| 1723134600 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 23187 |
| 1723048200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 19768 |
| 1722961800 | 123.5 | -0.5 | -0.40 | 123.5 | 123.5 | 123.5 | 65452 |
| 1722875400 | 124 | -0.5 | -0.40 | 123.5 | 124 | 123.5 | 18444 |
| 1722616200 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124 | 9500 |
| 1722529800 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 10194 |
| 1722443400 | 124.5 | 1.5 | 1.22 | 123 | 124.5 | 123 | 33306 |
| 1722357000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 78803 |
| 1722270600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 2651 |
| 1722011400 | 123 | 0 | 0.00 | 123 | 123 | 123 | 3187 |
| 1721925000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 24880 |
| 1721838600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 5823 |
| 1721752200 | 123 | -1 | -0.81 | 123 | 123 | 123 | 0 |
| 1721665800 | 124 | 1 | 0.81 | 123 | 124 | 123 | 51390 |
| 1721406600 | 123 | 0.5 | 0.41 | 122.5 | 123.5 | 122.5 | 481004 |
| 1721320200 | 122.5 | -3.5 | -2.78 | 123.5 | 123.5 | 122.5 | 229822 |
| 1721233800 | 126 | 0 | 0.00 | 126 | 126.5 | 126 | 119971 |
| 1721147400 | 126 | 0 | 0.00 | 126 | 126 | 126 | 253605 |
| 1721061000 | 126 | 0 | 0.00 | 126 | 126 | 126 | 46305 |
| 1720801800 | 126 | 0.5 | 0.40 | 125.5 | 126 | 125.5 | 11100 |
| 1720715400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 25419 |
| 1720629000 | 125.5 | 0.5 | 0.40 | 125.5 | 126 | 125 | 1020 |
| 1720542600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1505 |
| 1720456200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 21264 |
| 1720197000 | 125 | -1 | -0.79 | 125 | 125 | 125 | 12153 |
| 1720110600 | 126 | 2 | 1.61 | 124 | 126 | 124 | 61337 |
| 1720024200 | 124 | 0 | 0.00 | 124 | 124 | 124 | 19111 |
| 1719937800 | 124 | 0 | 0.00 | 123.5 | 124 | 123.5 | 0 |
| 1719851400 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123.5 | 32268 |
| 1719592200 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 3994 |
| 1719505800 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 6012 |
| 1719419400 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 13736 |
| 1719333000 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 40901 |
| 1719246600 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 988 |
| 1718987400 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 0 |
| 1718901000 | 123.5 | 0.5 | 0.41 | 123.5 | 123.5 | 123.5 | 54828 |
| 1718814600 | 123 | -1 | -0.81 | 124 | 124 | 123 | 70825 |
| 1718728200 | 124 | 0 | 0.00 | 124 | 124 | 124 | 27555 |
| 1718641800 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123.5 | 2466 |
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
