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 | -0.375939849624 | 133 | 133.5 | 130.5 | 362322 | 132.03774401 | DE |
| 4 | -2 | -1.48698884758 | 134.5 | 139.5 | 130.5 | 551813 | 135.59366216 | DE |
| 12 | 1.5 | 1.14503816794 | 131 | 139.5 | 130.5 | 514099 | 135.12251823 | DE |
| 26 | 3.5 | 2.71317829457 | 129 | 141.5 | 128 | 537519 | 134.20301312 | DE |
| 52 | -1 | -0.749063670412 | 133.5 | 141.5 | 123 | 489509 | 133.90369916 | DE |
| 156 | 5.5 | 4.33070866142 | 127 | 142.5 | 108 | 477393 | 129.2767759 | DE |
| 260 | 25.5 | 23.8317757009 | 107 | 162 | 83.8 | 483838 | 130.27036908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 132.5 | 1 | 0.76 | 131 | 132.5 | 131 | 387208 |
| 1741714200 | 131.5 | 0.5 | 0.38 | 130.5 | 131.5 | 130.5 | 373320 |
| 1741627800 | 131 | -2 | -1.50 | 131.5 | 131.5 | 130.5 | 394214 |
| 1741368600 | 133 | 0.5 | 0.38 | 131.5 | 133.5 | 131.5 | 254425 |
| 1741282200 | 132.5 | -1 | -0.75 | 133 | 133 | 132.5 | 402445 |
| 1741195800 | 133.5 | 2.5 | 1.91 | 132 | 134.5 | 132 | 556593 |
| 1741109400 | 131 | -3 | -2.24 | 132.5 | 132.5 | 131 | 715538 |
| 1741023000 | 134 | -1 | -0.74 | 134 | 135 | 132.5 | 832270 |
| 1740763800 | 135 | -2.5 | -1.82 | 136 | 136 | 134.5 | 193333 |
| 1740677400 | 137.5 | -1 | -0.72 | 137.5 | 137.5 | 136 | 214171 |
| 1740591000 | 138.5 | 1.5 | 1.09 | 137 | 138.5 | 137 | 383161 |
| 1740504600 | 137 | -0.5 | -0.36 | 138 | 138 | 137 | 865051 |
| 1740418200 | 137.5 | -1.5 | -1.08 | 137.5 | 137.5 | 137.5 | 642838 |
| 1740159000 | 139 | 0.5 | 0.36 | 138 | 139 | 138 | 975862 |
| 1740072600 | 138.5 | 1 | 0.73 | 138 | 138.5 | 138 | 411360 |
| 1739986200 | 137.5 | -0.5 | -0.36 | 139.5 | 139.5 | 137.5 | 921316 |
| 1739899800 | 138 | 0 | 0.00 | 137.5 | 138 | 137.5 | 430289 |
| 1739813400 | 138 | 2.5 | 1.85 | 136 | 138 | 136 | 335475 |
| 1739554200 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135.5 | 914570 |
| 1739467800 | 136 | 1 | 0.74 | 134.5 | 136 | 134.5 | 832811 |
| 1739381400 | 135 | -1 | -0.74 | 135 | 135.5 | 134.5 | 481155 |
| 1739295000 | 136 | 0.5 | 0.37 | 135 | 136 | 134.5 | 266077 |
| 1739208600 | 135.5 | 1 | 0.74 | 133.5 | 136 | 133.5 | 387670 |
| 1738949400 | 134.5 | 0 | 0.00 | 134.5 | 136 | 134 | 609766 |
| 1738863000 | 134.5 | 0.5 | 0.37 | 134.5 | 136 | 134.5 | 289330 |
| 1738776600 | 134 | -0.5 | -0.37 | 133.5 | 134 | 133 | 206265 |
| 1738690200 | 134.5 | 0.5 | 0.37 | 134.5 | 135 | 134 | 314766 |
| 1738603800 | 134 | -2.5 | -1.83 | 134 | 134.5 | 133.5 | 396621 |
| 1738344600 | 136.5 | 1 | 0.74 | 136 | 136.5 | 135.5 | 269858 |
| 1738258200 | 135.5 | 1 | 0.74 | 134.5 | 135.5 | 134.5 | 260416 |
| 1738171800 | 134.5 | 0.5 | 0.37 | 134 | 136 | 134 | 350349 |
| 1738085400 | 134 | 2 | 1.52 | 132.5 | 134.5 | 132.5 | 661305 |
| 1737999000 | 132 | -3 | -2.22 | 134.5 | 134.5 | 132 | 713208 |
| 1737739800 | 135 | -0.5 | -0.37 | 135.5 | 136 | 135 | 739547 |
| 1737653400 | 135.5 | 0.5 | 0.37 | 135 | 137 | 135 | 445732 |
| 1737567000 | 135 | 0 | 0.00 | 135 | 136 | 135 | 499605 |
| 1737480600 | 135 | -1 | -0.74 | 135.5 | 136 | 135 | 238759 |
| 1737394200 | 136 | 0 | 0.00 | 137 | 137.5 | 135.5 | 4292356 |
| 1737135000 | 136 | -0.5 | -0.37 | 138 | 138 | 136 | 341880 |
| 1737048600 | 136.5 | -0.5 | -0.36 | 138 | 138 | 136.5 | 162906 |
| 1736962200 | 137 | 1.5 | 1.11 | 135.5 | 137 | 135 | 575566 |
| 1736875800 | 135.5 | 1 | 0.74 | 134 | 135.5 | 134 | 569433 |
| 1736789400 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 356099 |
| 1736530200 | 134.5 | -2.5 | -1.82 | 134.5 | 135.5 | 132.5 | 288505 |
| 1736443800 | 137 | 2.5 | 1.86 | 135 | 137 | 135 | 320280 |
| 1736357400 | 134.5 | 0.5 | 0.37 | 134 | 134.5 | 134 | 502733 |
| 1736271000 | 134 | -1 | -0.74 | 133.5 | 134 | 133.5 | 774116 |
| 1736184600 | 135 | 2.5 | 1.89 | 132 | 135 | 132 | 626054 |
| 1735925400 | 132.5 | -1.5 | -1.12 | 133 | 133.5 | 132.5 | 221383 |
| 1735839000 | 134 | 1.5 | 1.13 | 132.5 | 134.5 | 132.5 | 205421 |
| 1735666200 | 132.5 | 0 | 0.00 | 134.5 | 134.5 | 132.5 | 121322 |
| 1735579800 | 132.5 | -1 | -0.75 | 132.5 | 132.5 | 132.5 | 173412 |
| 1735320600 | 133.5 | 0.5 | 0.38 | 132.5 | 133.5 | 132.5 | 213599 |
| 1735061400 | 133 | 0 | 0.00 | 132.5 | 134 | 132.5 | 382653 |
| 1734975000 | 133 | 1 | 0.76 | 132 | 133 | 132 | 207505 |
| 1734715800 | 132 | 0.5 | 0.38 | 131.5 | 132 | 131.5 | 403934 |
| 1734629400 | 131.5 | 0 | 0.00 | 131 | 131.5 | 130.5 | 397832 |
| 1734543000 | 131.5 | 0 | 0.00 | 131 | 132 | 131 | 299518 |
| 1734456600 | 131.5 | -2.5 | -1.87 | 132 | 132 | 131 | 203758 |
| 1734370200 | 134 | 0.5 | 0.37 | 132.5 | 134 | 132.5 | 383855 |
| 1734111000 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 133 | 197254 |
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
