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 | -4 | -2.64900662252 | 151 | 151.6 | 144 | 887347 | 147.9229144 | DE |
| 4 | 3.4 | 2.36768802228 | 143.6 | 160 | 143 | 623378 | 148.04710566 | DE |
| 12 | 5.2 | 3.66713681241 | 141.8 | 161 | 137 | 910125 | 146.2347879 | DE |
| 26 | 19.2 | 15.0234741784 | 127.8 | 161 | 124 | 1010926 | 142.77011 | DE |
| 52 | 43.6 | 42.166344294 | 103.4 | 161 | 102.8 | 1070594 | 129.73792846 | DE |
| 156 | -7.3 | -4.73104342191 | 154.3 | 161 | 85.1 | 1104514 | 122.73926104 | DE |
| 260 | 18.6 | 14.4859813084 | 128.4 | 185.7 | 18.07 | 1497014 | 108.8981935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 147 | 0.2 | 0.14 | 144 | 149.4 | 144 | 869095 |
| 1721406600 | 146.8 | -3.2 | -2.13 | 149 | 149 | 145.6 | 422661 |
| 1721320200 | 150 | 2.8 | 1.90 | 148 | 150 | 145.6 | 1392238 |
| 1721233800 | 147.19999 | 2.4 | 1.66 | 144.6 | 147.6 | 144.6 | 1197111 |
| 1721147400 | 144.8 | -3.6 | -2.43 | 147 | 147.8 | 144.19999 | 619859 |
| 1721061000 | 148.4 | -3 | -1.98 | 151 | 151.6 | 147.19999 | 804866 |
| 1720801800 | 151.4 | -1.6 | -1.05 | 154 | 154.6 | 151.4 | 345302 |
| 1720715400 | 153 | 3.6 | 2.41 | 149 | 153.19999 | 148.8 | 338397 |
| 1720629000 | 149.4 | 2.6 | 1.77 | 149.6 | 150.4 | 148.6 | 771431 |
| 1720542600 | 146.8 | -2.8 | -1.87 | 156.6 | 160 | 146.8 | 969213 |
| 1720456200 | 149.6 | -1.6 | -1.06 | 153.6 | 153.6 | 149.6 | 612057 |
| 1720197000 | 151.19999 | 2.6 | 1.75 | 148 | 152.8 | 148 | 556247 |
| 1720110600 | 148.6 | 2.6 | 1.78 | 146 | 148.6 | 145 | 219857 |
| 1720024200 | 146 | 3 | 2.10 | 143 | 148.19999 | 143 | 388516 |
| 1719937800 | 143 | -3.8 | -2.59 | 151.8 | 151.8 | 143 | 362305 |
| 1719851400 | 146.8 | 1 | 0.69 | 143 | 148.19999 | 143 | 375862 |
| 1719592200 | 145.8 | -3.2 | -2.15 | 148.19999 | 150 | 143.4 | 1058052 |
| 1719505800 | 149 | -0.2 | -0.13 | 149 | 153.19999 | 148.19999 | 551319 |
| 1719419400 | 149.19999 | 2.2 | 1.50 | 152 | 152 | 146.8 | 572206 |
| 1719333000 | 147 | -1.6 | -1.08 | 147 | 150.8 | 146.8 | 725971 |
| 1719246600 | 148.6 | 4.6 | 3.19 | 143.6 | 148.6 | 143 | 184094 |
| 1718987400 | 144 | -1.2 | -0.83 | 149.8 | 149.8 | 143.19999 | 1153697 |
| 1718901000 | 145.19999 | -0.4 | -0.27 | 145.6 | 148.19999 | 145 | 549411 |
| 1718814600 | 145.6 | 0 | 0.00 | 143.4 | 148 | 143.4 | 1396089 |
| 1718728200 | 145.6 | 2.6 | 1.82 | 142.6 | 146.6 | 142.6 | 630955 |
| 1718641800 | 143 | 2 | 1.42 | 140 | 145 | 140 | 247715 |
| 1718382600 | 141 | 0.4 | 0.28 | 144 | 144 | 138 | 277929 |
| 1718296200 | 140.6 | -2.8 | -1.95 | 150.19999 | 150.19999 | 140.6 | 578949 |
| 1718209800 | 143.4 | -1 | -0.69 | 144.8 | 145.19999 | 143.4 | 2277473 |
| 1718123400 | 144.4 | 0 | 0.00 | 146 | 146 | 144 | 3637286 |
| 1718037000 | 144.4 | -2 | -1.37 | 142.8 | 147 | 142.4 | 1040415 |
| 1717777800 | 146.4 | -1 | -0.68 | 143.8 | 148 | 143.8 | 1221947 |
| 1717691400 | 147.4 | 2.8 | 1.94 | 150 | 150 | 143.6 | 3005732 |
| 1717605000 | 144.6 | -8 | -5.24 | 161 | 161 | 144.6 | 792777 |
| 1717518600 | 152.6 | -3.8 | -2.43 | 151 | 155.19999 | 151 | 302032 |
| 1717432200 | 156.4 | 6.2 | 4.13 | 145 | 156.4 | 145 | 751213 |
| 1717173000 | 150.19999 | -2.6 | -1.70 | 152.6 | 157.19999 | 150.19999 | 1659087 |
| 1717086600 | 152.8 | 3 | 2.00 | 150 | 155 | 148.8 | 877306 |
| 1717000200 | 149.8 | 1.8 | 1.22 | 147 | 150.6 | 147 | 907927 |
| 1716913800 | 148 | 1.4 | 0.95 | 145.6 | 148.8 | 145.6 | 448038 |
| 1716568200 | 146.6 | 0.8 | 0.55 | 148 | 148 | 144.8 | 365148 |
| 1716481800 | 145.8 | -1.6 | -1.09 | 148.8 | 148.8 | 144.6 | 384072 |
| 1716395400 | 147.4 | -2.4 | -1.60 | 149 | 149 | 147 | 353493 |
| 1716309000 | 149.8 | 1.6 | 1.08 | 146.4 | 149.8 | 146.4 | 408225 |
| 1716222600 | 148.19999 | 1.4 | 0.95 | 146.8 | 150 | 146.19999 | 464890 |
| 1715963400 | 146.8 | 0.4 | 0.27 | 148.8 | 148.8 | 144.4 | 243695 |
| 1715877000 | 146.4 | 1.6 | 1.10 | 147 | 147 | 143.4 | 297359 |
| 1715790600 | 144.8 | -1.6 | -1.09 | 150 | 150 | 144.4 | 597221 |
| 1715704200 | 146.4 | 1.2 | 0.83 | 152 | 152 | 145 | 709071 |
| 1715617800 | 145.19999 | -2.6 | -1.76 | 145 | 149.19999 | 145 | 224260 |
| 1715358600 | 147.8 | 2 | 1.37 | 144 | 147.8 | 144 | 229954 |
| 1715272200 | 145.8 | 0.8 | 0.55 | 145.4 | 147.8 | 142.6 | 1427016 |
| 1715185800 | 145 | -1.4 | -0.96 | 146 | 147.4 | 145 | 786923 |
| 1715099400 | 146.4 | 2 | 1.39 | 146.19999 | 147.19999 | 145 | 504903 |
| 1714753800 | 144.4 | -0.4 | -0.28 | 138 | 145 | 138 | 551711 |
| 1714667400 | 144.8 | 3 | 2.12 | 148.4 | 148.4 | 139.6 | 7818826 |
| 1714581000 | 141.8 | 0.8 | 0.57 | 146 | 146.19999 | 141 | 1314699 |
| 1714494600 | 141 | -1.2 | -0.84 | 147.8 | 147.8 | 140.8 | 913049 |
| 1714408200 | 142.19999 | 5 | 3.64 | 141.8 | 142.19999 | 137 | 969177 |
| 1714149000 | 137.19999 | 0.6 | 0.44 | 141.8 | 141.8 | 135.4 | 513028 |
| 1714062600 | 136.6 | -1.4 | -1.01 | 140.19999 | 140.19999 | 133.4 | 626907 |
| 1713976200 | 138 | -4.6 | -3.23 | 142.19999 | 142.19999 | 137.19999 | 523298 |
| 1713889800 | 142.6 | 1.6 | 1.13 | 144 | 144 | 140.4 | 560253 |
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
