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 | -0.37037037037 | 135 | 139 | 133 | 160062 | 137.0020667 | DE |
| 4 | 1.5 | 1.12781954887 | 133 | 139 | 125 | 147200 | 132.62193881 | DE |
| 12 | -10 | -6.92041522491 | 144.5 | 147.5 | 125 | 108955 | 135.74063088 | DE |
| 26 | -20.5 | -13.2258064516 | 155 | 170 | 125 | 128742 | 144.6827233 | DE |
| 52 | 10 | 8.03212851406 | 124.5 | 172.5 | 120 | 339895 | 151.0967118 | DE |
| 156 | 68.5 | 103.787878788 | 66 | 172.5 | 57 | 306980 | 118.36864925 | DE |
| 260 | 0.7 | 0.523168908819 | 133.8 | 172.5 | 35.75 | 329347 | 103.45780383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134 | 7017 |
| 1732210200 | 134.5 | -3.5 | -2.54 | 134 | 134.5 | 134 | 9433 |
| 1732123800 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 334424 |
| 1732037400 | 135 | -2.5 | -1.82 | 135 | 137.5 | 134 | 263084 |
| 1731951000 | 137.5 | -1.5 | -1.08 | 134.5 | 137.5 | 134 | 113169 |
| 1731691800 | 139 | 4 | 2.96 | 135 | 139 | 133 | 80198 |
| 1731605400 | 135 | 1.5 | 1.12 | 133 | 136 | 133 | 135594 |
| 1731519000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133 | 213767 |
| 1731432600 | 133.5 | -0.5 | -0.37 | 136 | 136 | 133 | 44266 |
| 1731346200 | 134 | 1 | 0.75 | 132.5 | 134.5 | 132.5 | 27055 |
| 1731087000 | 133 | -1 | -0.75 | 133.5 | 133.5 | 132 | 34947 |
| 1731000600 | 134 | 3.5 | 2.68 | 132 | 134 | 131.5 | 20115 |
| 1730914200 | 130.5 | 4 | 3.16 | 131 | 131.5 | 127 | 1105469 |
| 1730827800 | 126.5 | -3.5 | -2.69 | 127.5 | 127.5 | 125.5 | 30050 |
| 1730741400 | 130 | 4 | 3.17 | 130 | 130 | 130 | 313000 |
| 1730482200 | 126 | -1 | -0.79 | 127 | 127.5 | 125 | 35070 |
| 1730395800 | 127 | -2 | -1.55 | 129.5 | 130 | 127 | 45467 |
| 1730309400 | 129 | -3 | -2.27 | 132 | 132 | 129 | 82647 |
| 1730223000 | 132 | -2 | -1.49 | 133 | 133 | 132 | 25024 |
| 1730136600 | 134 | 1 | 0.75 | 133 | 134 | 132.5 | 8630 |
| 1729873800 | 133 | -1 | -0.75 | 133 | 133 | 133 | 22588 |
| 1729787400 | 134 | 0.5 | 0.37 | 134.5 | 134.5 | 134 | 33273 |
| 1729701000 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 132 | 118027 |
| 1729614600 | 133 | -2 | -1.48 | 135 | 135 | 133 | 36325 |
| 1729528200 | 135 | 3 | 2.27 | 137 | 137.5 | 135 | 55596 |
| 1729269000 | 132 | -3 | -2.22 | 135 | 135 | 132 | 92847 |
| 1729182600 | 135 | -1 | -0.74 | 136.5 | 136.5 | 134 | 33091 |
| 1729096200 | 136 | 1 | 0.74 | 136 | 137.5 | 136 | 51945 |
| 1729009800 | 135 | -2 | -1.46 | 137.5 | 137.5 | 134 | 47411 |
| 1728923400 | 137 | 0 | 0.00 | 136.5 | 137 | 135.5 | 9541 |
| 1728664200 | 137 | 1 | 0.74 | 138 | 138 | 133.5 | 42469 |
| 1728577800 | 136 | 1 | 0.74 | 134 | 139 | 133 | 98343 |
| 1728491400 | 135 | 3 | 2.27 | 131 | 135 | 131 | 329587 |
| 1728405000 | 132 | 1 | 0.76 | 133 | 133 | 131.5 | 142916 |
| 1728318600 | 131 | -1 | -0.76 | 133 | 133 | 130 | 43960 |
| 1728059400 | 132 | 1 | 0.76 | 133 | 133 | 131.5 | 36639 |
| 1727973000 | 131 | -2 | -1.50 | 133 | 133 | 129 | 117766 |
| 1727886600 | 133 | 2 | 1.53 | 134 | 134 | 133 | 22348 |
| 1727800200 | 131 | -6 | -4.38 | 138.5 | 138.5 | 131 | 140559 |
| 1727713800 | 137 | -3.5 | -2.49 | 141.5 | 141.5 | 137 | 108147 |
| 1727454600 | 140.5 | 0 | 0.00 | 142 | 142 | 140.5 | 21651 |
| 1727368200 | 140.5 | -1 | -0.71 | 142 | 143 | 140.5 | 98433 |
| 1727281800 | 141.5 | -1 | -0.70 | 143 | 144 | 141 | 128482 |
| 1727195400 | 142.5 | 2.5 | 1.79 | 142.5 | 144 | 142.5 | 33390 |
| 1727109000 | 140 | 0 | 0.00 | 140 | 141.5 | 140 | 36058 |
| 1726849800 | 140 | -4.5 | -3.11 | 144 | 146.5 | 138.5 | 807580 |
| 1726763400 | 144.5 | 2.5 | 1.76 | 147.5 | 147.5 | 144.5 | 17636 |
| 1726677000 | 142 | 0 | 0.00 | 142 | 143 | 141.5 | 16916 |
| 1726590600 | 142 | 0 | 0.00 | 145 | 145 | 142 | 58615 |
| 1726504200 | 142 | -0.5 | -0.35 | 142 | 143 | 142 | 98549 |
| 1726245000 | 142.5 | 1.5 | 1.06 | 141 | 143.5 | 141 | 186558 |
| 1726158600 | 141 | -1 | -0.70 | 142 | 143.5 | 141 | 111906 |
| 1726072200 | 142 | -2 | -1.39 | 142 | 143 | 142 | 57457 |
| 1725985800 | 144 | 2 | 1.41 | 141.5 | 144.5 | 141.5 | 134377 |
| 1725899400 | 142 | -3 | -2.07 | 143 | 143 | 142 | 12498 |
| 1725640200 | 145 | 2 | 1.40 | 142 | 145 | 142 | 11607 |
| 1725553800 | 143 | -0.5 | -0.35 | 144 | 144 | 141 | 19978 |
| 1725467400 | 143.5 | -1.5 | -1.03 | 144 | 145 | 143.5 | 44478 |
| 1725381000 | 145 | -0.5 | -0.34 | 145 | 145 | 144.5 | 26596 |
| 1725294600 | 145.5 | 0.5 | 0.34 | 145 | 146 | 143.5 | 45697 |
| 1725035400 | 145 | 0.5 | 0.35 | 144.5 | 146.5 | 144.5 | 74570 |
| 1724949000 | 144.5 | -1.5 | -1.03 | 144.5 | 144.5 | 143 | 57005 |
| 1724862600 | 146 | -1.5 | -1.02 | 149 | 149 | 146 | 200623 |
| 1724776200 | 147.5 | -0.5 | -0.34 | 148 | 148 | 147.5 | 327497 |
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
