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 | -10 | -6.89655172414 | 145 | 147 | 136.5 | 55273 | 138.89343337 | DE |
| 4 | -12.5 | -8.47457627119 | 147.5 | 148 | 136.5 | 111565 | 142.98559299 | DE |
| 12 | -20 | -12.9032258065 | 155 | 159 | 129.5 | 136996 | 142.9072133 | DE |
| 26 | -24 | -15.0943396226 | 159 | 182.5 | 129.5 | 130720 | 151.84371407 | DE |
| 52 | -48.5 | -26.4305177112 | 183.5 | 207 | 129.5 | 296317 | 163.22858882 | DE |
| 156 | -17.5 | -11.4754098361 | 152.5 | 246 | 129.5 | 220670 | 162.4722867 | DE |
| 260 | 33.5 | 33.0049261084 | 101.5 | 246 | 82.5 | 154327 | 157.45057164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 136.5 | -1 | -0.73 | 136.5 | 136.5 | 136.5 | 50993 |
| 1742578200 | 137.5 | -1.5 | -1.08 | 139 | 139 | 136.5 | 119486 |
| 1742491800 | 139 | -4.5 | -3.14 | 143.5 | 143.5 | 139 | 64437 |
| 1742405400 | 143.5 | -3.5 | -2.38 | 144.5 | 144.5 | 143.5 | 15528 |
| 1742319000 | 147 | 2 | 1.38 | 145 | 147 | 144.5 | 25923 |
| 1742232600 | 145 | -0.5 | -0.34 | 145.5 | 145.5 | 144.5 | 32262 |
| 1741973400 | 145.5 | -0.5 | -0.34 | 146 | 146 | 145.5 | 26583 |
| 1741887000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 337092 |
| 1741800600 | 146 | 3 | 2.10 | 143 | 146.5 | 143 | 66279 |
| 1741714200 | 143 | 0.5 | 0.35 | 143 | 143 | 141.5 | 208871 |
| 1741627800 | 142.5 | 0.5 | 0.35 | 142.5 | 142.5 | 142.5 | 132083 |
| 1741368600 | 142 | 0 | 0.00 | 142 | 142 | 142 | 474338 |
| 1741282200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 68352 |
| 1741195800 | 142 | 2 | 1.43 | 142 | 143 | 142 | 75392 |
| 1741109400 | 140 | -4 | -2.78 | 144 | 144 | 140 | 184682 |
| 1741023000 | 144 | -2 | -1.37 | 146 | 146 | 143.5 | 115102 |
| 1740763800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 32893 |
| 1740677400 | 146 | -0.5 | -0.34 | 146.5 | 146.5 | 146 | 81509 |
| 1740591000 | 146.5 | -1.5 | -1.01 | 146.5 | 146.5 | 146.5 | 37320 |
| 1740504600 | 148 | 0.5 | 0.34 | 147.5 | 148 | 146.5 | 82184 |
| 1740418200 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 823175 |
| 1740159000 | 147.5 | -4 | -2.64 | 151.5 | 151.5 | 147.5 | 88540 |
| 1740072600 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 188615 |
| 1739986200 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 14680 |
| 1739899800 | 151.5 | 1.5 | 1.00 | 152.5 | 152.5 | 151.5 | 684225 |
| 1739813400 | 150 | -5 | -3.23 | 151 | 152.5 | 150 | 42680 |
| 1739554200 | 155 | 4 | 2.65 | 151 | 155 | 151 | 20415 |
| 1739467800 | 151 | 2.5 | 1.68 | 148.5 | 151 | 148.5 | 51269 |
| 1739381400 | 148.5 | -0.5 | -0.34 | 148 | 148.5 | 148 | 75580 |
| 1739295000 | 149 | 2.5 | 1.71 | 147.5 | 150 | 146.5 | 220333 |
| 1739208600 | 146.5 | 0 | 0.00 | 146.5 | 148.5 | 146.5 | 222306 |
| 1738949400 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 118825 |
| 1738863000 | 146.5 | 4 | 2.81 | 142.5 | 146.5 | 142.5 | 75231 |
| 1738776600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 24358 |
| 1738690200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 52439 |
| 1738603800 | 142.5 | 2.5 | 1.79 | 141.5 | 142.5 | 141.5 | 79206 |
| 1738344600 | 140 | 3 | 2.19 | 136.5 | 142 | 136.5 | 96711 |
| 1738258200 | 137 | 5 | 3.79 | 131.5 | 137 | 131.5 | 307163 |
| 1738171800 | 132 | 0.5 | 0.38 | 133 | 133 | 129.5 | 772452 |
| 1738085400 | 131.5 | -7.5 | -5.40 | 136.5 | 136.5 | 131.5 | 475629 |
| 1737999000 | 139 | 0.5 | 0.36 | 138 | 139 | 138 | 401691 |
| 1737739800 | 138.5 | -1.5 | -1.07 | 139 | 139 | 138 | 68602 |
| 1737653400 | 140 | 2 | 1.45 | 139 | 140 | 139 | 208379 |
| 1737567000 | 138 | -0.5 | -0.36 | 138.5 | 139 | 137 | 51032 |
| 1737480600 | 138.5 | 2 | 1.47 | 136.5 | 139 | 136.5 | 48907 |
| 1737394200 | 136.5 | 0.5 | 0.37 | 137 | 137 | 136.5 | 55833 |
| 1737135000 | 136 | -2 | -1.45 | 140 | 140 | 136 | 93394 |
| 1737048600 | 138 | -2 | -1.43 | 141.5 | 141.5 | 138 | 48896 |
| 1736962200 | 140 | -8 | -5.41 | 148 | 148 | 140 | 91055 |
| 1736875800 | 148 | -2 | -1.33 | 152.5 | 152.5 | 148 | 37774 |
| 1736789400 | 150 | -4 | -2.60 | 154 | 154 | 150 | 20500 |
| 1736530200 | 154 | 0 | 0.00 | 154 | 154 | 154 | 17393 |
| 1736443800 | 154 | 0 | 0.00 | 154 | 154 | 154 | 13715 |
| 1736357400 | 154 | -2.5 | -1.60 | 156.5 | 156.5 | 153.5 | 77549 |
| 1736271000 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 155.5 | 43888 |
| 1736184600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 19733 |
| 1735925400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 50408 |
| 1735839000 | 157.5 | -1.5 | -0.94 | 159 | 159 | 157.5 | 16002 |
| 1735666200 | 159 | 4 | 2.58 | 155 | 159 | 155 | 52845 |
| 1735579800 | 155 | 1 | 0.65 | 154 | 155 | 154 | 74834 |
| 1735320600 | 154 | -1.5 | -0.96 | 155.5 | 155.5 | 154 | 22236 |
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
