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 | -7.5 | -4.85436893204 | 154.5 | 154.5 | 146 | 49420 | 148.67849454 | DE |
| 4 | -13 | -8.125 | 160 | 170 | 146 | 89410 | 158.3368337 | DE |
| 12 | -13 | -8.125 | 160 | 170 | 146 | 385376 | 159.55906093 | DE |
| 26 | 2 | 1.37931034483 | 145 | 172.5 | 138.5 | 530092 | 155.74590095 | DE |
| 52 | 26 | 21.4876033058 | 121 | 172.5 | 103.5 | 399890 | 144.61842512 | DE |
| 156 | 48 | 48.4848484848 | 99 | 172.5 | 57 | 327173 | 112.87409563 | DE |
| 260 | -23 | -13.5294117647 | 170 | 179 | 35.75 | 380393 | 105.30650085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 147 | 0.5 | 0.34 | 146 | 153 | 146 | 11292 |
| 1721320200 | 146.5 | -5.5 | -3.62 | 148.5 | 152.5 | 146 | 72840 |
| 1721233800 | 152 | 2 | 1.33 | 149 | 152 | 149 | 19826 |
| 1721147400 | 150 | 2 | 1.35 | 148 | 150 | 148 | 58646 |
| 1721061000 | 148 | -2 | -1.33 | 150.5 | 150.5 | 147 | 55628 |
| 1720801800 | 150 | -4 | -2.60 | 154.5 | 154.5 | 150 | 40160 |
| 1720715400 | 154 | 1 | 0.65 | 155.5 | 155.5 | 153 | 42629 |
| 1720629000 | 153 | -9 | -5.56 | 160 | 160 | 152 | 282745 |
| 1720542600 | 162 | 3 | 1.89 | 159 | 162 | 158 | 44723 |
| 1720456200 | 159 | -1 | -0.63 | 161 | 161 | 159 | 37172 |
| 1720197000 | 160 | -2 | -1.23 | 161.5 | 164 | 160 | 53090 |
| 1720110600 | 162 | 0.5 | 0.31 | 162 | 163.5 | 161 | 504013 |
| 1720024200 | 161.5 | 0 | 0.00 | 163.5 | 164 | 160 | 238623 |
| 1719937800 | 161.5 | 2.5 | 1.57 | 161.5 | 161.5 | 161.5 | 1005 |
| 1719851400 | 159 | -4 | -2.45 | 163 | 163 | 159 | 98513 |
| 1719592200 | 163 | 3.5 | 2.19 | 161.5 | 164.5 | 161.5 | 2477 |
| 1719505800 | 159.5 | -3.5 | -2.15 | 163 | 164 | 158.5 | 53294 |
| 1719419400 | 163 | -7 | -4.12 | 168 | 170 | 163 | 30365 |
| 1719333000 | 170 | 6 | 3.66 | 163.5 | 170 | 163.5 | 25797 |
| 1719246600 | 164 | 1 | 0.61 | 163 | 164 | 162 | 27447 |
| 1718987400 | 163 | 2.5 | 1.56 | 160 | 163 | 159 | 99201 |
| 1718901000 | 160.5 | 1 | 0.63 | 159.5 | 161.5 | 158 | 212604 |
| 1718814600 | 159.5 | -1 | -0.62 | 162 | 162 | 159.5 | 80640 |
| 1718728200 | 160.5 | 0.5 | 0.31 | 160 | 162 | 160 | 34282 |
| 1718641800 | 160 | 0 | 0.00 | 160 | 161 | 159 | 107599 |
| 1718382600 | 160 | 0 | 0.00 | 160 | 160.5 | 159.5 | 361161 |
| 1718296200 | 160 | 4 | 2.56 | 158 | 160 | 156 | 273551 |
| 1718209800 | 156 | -2 | -1.27 | 158 | 158 | 147 | 442331 |
| 1718123400 | 158 | 2 | 1.28 | 154.5 | 158.5 | 154 | 176121 |
| 1718037000 | 156 | 3 | 1.96 | 156 | 156 | 156 | 7961 |
| 1717777800 | 153 | 1 | 0.66 | 152 | 153.5 | 151 | 41931 |
| 1717691400 | 152 | 3 | 2.01 | 152 | 153 | 149.5 | 90158 |
| 1717605000 | 149 | -3.5 | -2.30 | 155.5 | 155.5 | 149 | 259717 |
| 1717518600 | 152.5 | -0.5 | -0.33 | 152 | 153 | 152 | 158338 |
| 1717432200 | 153 | 0.5 | 0.33 | 152 | 155.5 | 152 | 40931 |
| 1717173000 | 152.5 | -1 | -0.65 | 155 | 155 | 152 | 80388 |
| 1717086600 | 153.5 | 2.5 | 1.66 | 150 | 156 | 150 | 313549 |
| 1717000200 | 151 | -6 | -3.82 | 156 | 156 | 151 | 92662 |
| 1716913800 | 157 | 0 | 0.00 | 156.5 | 157 | 156.5 | 534300 |
| 1716568200 | 157 | 0 | 0.00 | 158 | 158 | 156 | 366633 |
| 1716481800 | 157 | -0.5 | -0.32 | 156 | 158.5 | 156 | 17530 |
| 1716395400 | 157.5 | 2 | 1.29 | 155 | 157.5 | 154.5 | 148190 |
| 1716309000 | 155.5 | -0.5 | -0.32 | 156 | 156 | 155 | 61366 |
| 1716222600 | 156 | -1 | -0.64 | 157 | 157 | 156 | 31357 |
| 1715963400 | 157 | 2 | 1.29 | 155.5 | 159 | 155 | 16570 |
| 1715877000 | 155 | -5 | -3.13 | 159 | 159 | 155 | 237275 |
| 1715790600 | 160 | 0 | 0.00 | 159.5 | 160 | 159 | 43705 |
| 1715704200 | 160 | 3.5 | 2.24 | 156.5 | 162.5 | 156.5 | 1453156 |
| 1715617800 | 156.5 | -4 | -2.49 | 156 | 159 | 156 | 122429 |
| 1715358600 | 160.5 | 4 | 2.56 | 159.5 | 160.5 | 158.5 | 1019427 |
| 1715272200 | 156.5 | -1 | -0.63 | 157 | 158 | 156.5 | 347342 |
| 1715185800 | 157.5 | -2.5 | -1.56 | 160 | 160 | 157 | 71921 |
| 1715099400 | 160 | -2 | -1.23 | 162 | 163 | 157 | 7703852 |
| 1714753800 | 162 | 0 | 0.00 | 162.5 | 163 | 162 | 45425 |
| 1714667400 | 162 | 2 | 1.25 | 163.5 | 163.5 | 158 | 4696035 |
| 1714581000 | 160 | -1 | -0.62 | 160 | 162 | 160 | 91196 |
| 1714494600 | 161 | 1 | 0.63 | 160 | 162 | 159.5 | 613822 |
| 1714408200 | 160 | 0.5 | 0.31 | 162 | 162.5 | 160 | 148739 |
| 1714149000 | 159.5 | -1.5 | -0.93 | 160 | 160 | 159 | 19393 |
| 1714062600 | 161 | 4 | 2.55 | 160 | 161 | 158 | 2597219 |
| 1713976200 | 157 | 2.5 | 1.62 | 154 | 157 | 154 | 1332206 |
| 1713889800 | 154.5 | 2 | 1.31 | 155 | 155 | 154 | 21617 |
| 1713803400 | 152.5 | 2.5 | 1.67 | 150 | 154 | 150 | 299968 |
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
