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 | -6.4 | -4.43213296399 | 144.4 | 146.2 | 136 | 301610 | 139.69751335 | DE |
| 4 | -3.8 | -2.67983074753 | 141.8 | 148.6 | 136 | 590454 | 142.24228822 | DE |
| 12 | -21 | -13.2075471698 | 159 | 163 | 136 | 791561 | 148.39872874 | DE |
| 26 | -23.2 | -14.3920595533 | 161.2 | 166 | 136 | 687159 | 153.05995724 | DE |
| 52 | -3 | -2.12765957447 | 141 | 172 | 117.2 | 704334 | 148.47601551 | DE |
| 156 | 15.6 | 12.7450980392 | 122.4 | 172 | 69.3 | 1010647 | 124.59435474 | DE |
| 260 | -60.8 | -30.583501006 | 198.8 | 224 | 69.3 | 1076885 | 128.88039939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 138 | -0.8 | -0.58 | 137.4 | 138.6 | 136 | 605437 |
| 1734629400 | 138.8 | -0.2 | -0.14 | 137.6 | 139.19999 | 137.19999 | 579557 |
| 1734543000 | 139 | 0.8 | 0.58 | 139.8 | 139.8 | 137.8 | 231297 |
| 1734456600 | 138.19999 | -2.8 | -1.99 | 140.19999 | 140.19999 | 137.4 | 271402 |
| 1734370200 | 141 | -2.8 | -1.95 | 144 | 144 | 139.6 | 235319 |
| 1734111000 | 143.8 | -2.6 | -1.78 | 144.4 | 146.19999 | 143.8 | 190475 |
| 1734024600 | 146.4 | -1.2 | -0.81 | 145.4 | 148.6 | 145.4 | 662128 |
| 1733938200 | 147.6 | 3 | 2.07 | 144.6 | 147.6 | 143.19999 | 441485 |
| 1733851800 | 144.6 | 0.6 | 0.42 | 144 | 145.4 | 143.4 | 328027 |
| 1733765400 | 144 | -0.8 | -0.55 | 144.19999 | 145.6 | 144 | 476342 |
| 1733506200 | 144.8 | 0.2 | 0.14 | 144.4 | 145.6 | 144 | 507984 |
| 1733419800 | 144.6 | 2.4 | 1.69 | 143.19999 | 145.19999 | 142.4 | 514227 |
| 1733333400 | 142.19999 | -0.6 | -0.42 | 146.19999 | 146.19999 | 140.6 | 631613 |
| 1733247000 | 142.8 | -0.2 | -0.14 | 146.4 | 146.4 | 141.6 | 823933 |
| 1733160600 | 143 | -1 | -0.69 | 144.19999 | 144.19999 | 142 | 700150 |
| 1732901400 | 144 | 3.2 | 2.27 | 142.4 | 146 | 140.8 | 1104602 |
| 1732815000 | 140.8 | 1.2 | 0.86 | 143 | 143 | 139 | 1331120 |
| 1732728600 | 139.6 | 0.6 | 0.43 | 136.6 | 141.19999 | 136.6 | 234843 |
| 1732642200 | 139 | -2.6 | -1.84 | 145 | 145 | 138.4 | 1643750 |
| 1732555800 | 141.6 | -0.8 | -0.56 | 142.6 | 143.8 | 139.19999 | 841462 |
| 1732296600 | 142.4 | 1.8 | 1.28 | 141.8 | 142.4 | 140.19999 | 324906 |
| 1732210200 | 140.6 | 3 | 2.18 | 137 | 140.6 | 137 | 696556 |
| 1732123800 | 137.6 | -3.8 | -2.69 | 140.6 | 141 | 137.4 | 426824 |
| 1732037400 | 141.4 | -3.4 | -2.35 | 141.4 | 145.19999 | 140.6 | 722361 |
| 1731951000 | 144.8 | 0.8 | 0.56 | 147.4 | 147.4 | 143.6 | 330822 |
| 1731691800 | 144 | 0 | 0.00 | 143 | 144.8 | 142.8 | 383378 |
| 1731605400 | 144 | 1.2 | 0.84 | 143.19999 | 145.4 | 143 | 251258 |
| 1731519000 | 142.8 | -1 | -0.70 | 143 | 145.6 | 142.4 | 815526 |
| 1731432600 | 143.8 | -1.2 | -0.83 | 148.4 | 148.4 | 143.8 | 982786 |
| 1731346200 | 145 | -0.2 | -0.14 | 145.8 | 146 | 144 | 1955727 |
| 1731087000 | 145.19999 | -1.4 | -0.95 | 150 | 150 | 145 | 562172 |
| 1731000600 | 146.6 | 3 | 2.09 | 147 | 148.6 | 143 | 1186703 |
| 1730914200 | 143.6 | 2.6 | 1.84 | 138 | 143.6 | 138 | 2143408 |
| 1730827800 | 141 | -1 | -0.70 | 141.19999 | 142.19999 | 139.8 | 1005334 |
| 1730741400 | 142 | -3.8 | -2.61 | 142.4 | 146.4 | 141.8 | 975593 |
| 1730482200 | 145.8 | -3.6 | -2.41 | 149.6 | 149.6 | 145.19999 | 409900 |
| 1730395800 | 149.4 | -3.8 | -2.48 | 151 | 156 | 148.4 | 1660088 |
| 1730309400 | 153.19999 | 7.4 | 5.08 | 145.6 | 157.8 | 144.6 | 1323651 |
| 1730223000 | 145.8 | -0.2 | -0.14 | 146.6 | 147.19999 | 144.6 | 1169571 |
| 1730136600 | 146 | 3.6 | 2.53 | 141 | 146 | 141 | 509253 |
| 1729873800 | 142.4 | -2.6 | -1.79 | 142.4 | 145 | 140.8 | 752022 |
| 1729787400 | 145 | -4 | -2.68 | 152.4 | 152.4 | 143.8 | 361514 |
| 1729701000 | 149 | -1.6 | -1.06 | 150.4 | 150.4 | 146.19999 | 957697 |
| 1729614600 | 150.6 | -3 | -1.95 | 150 | 153.8 | 149.6 | 833264 |
| 1729528200 | 153.6 | -2.6 | -1.66 | 154.8 | 155.4 | 153 | 360183 |
| 1729269000 | 156.19999 | 1.4 | 0.90 | 154.19999 | 157.19999 | 154 | 530346 |
| 1729182600 | 154.8 | -0.6 | -0.39 | 156 | 157.19999 | 154.8 | 810947 |
| 1729096200 | 155.4 | -2.8 | -1.77 | 159.4 | 159.4 | 155.4 | 1066804 |
| 1729009800 | 158.19999 | 3.4 | 2.20 | 155.19999 | 158.19999 | 153.6 | 486701 |
| 1728923400 | 154.8 | -2.2 | -1.40 | 156.8 | 156.8 | 152.6 | 593459 |
| 1728664200 | 157 | 0.6 | 0.38 | 157 | 158.6 | 156 | 623969 |
| 1728577800 | 156.4 | -4 | -2.49 | 158.6 | 160.4 | 156.4 | 670588 |
| 1728491400 | 160.4 | 0.8 | 0.50 | 159.8 | 160.8 | 159.6 | 334718 |
| 1728405000 | 159.6 | -0.6 | -0.37 | 159.19999 | 163 | 159.19999 | 5154232 |
| 1728318600 | 160.19999 | 2.2 | 1.39 | 157 | 160.19999 | 157 | 717468 |
| 1728059400 | 158 | 3 | 1.94 | 155.4 | 158 | 155 | 537426 |
| 1727973000 | 155 | -1.2 | -0.77 | 155.4 | 156.19999 | 154 | 1026136 |
| 1727886600 | 156.19999 | 0.2 | 0.13 | 156.4 | 156.6 | 154.4 | 745286 |
| 1727800200 | 156 | 0.2 | 0.13 | 159 | 159 | 154.8 | 880192 |
| 1727713800 | 155.8 | -0.8 | -0.51 | 156.6 | 156.6 | 154.8 | 731022 |
| 1727454600 | 156.6 | 0.6 | 0.38 | 159 | 159 | 155.19999 | 200789 |
| 1727368200 | 156 | 0.8 | 0.52 | 156 | 158.4 | 153.6 | 1258955 |
| 1727281800 | 155.19999 | 0.2 | 0.13 | 152.6 | 156 | 152.6 | 798453 |
| 1727195400 | 155 | -2 | -1.27 | 156 | 156.6 | 151.6 | 527488 |
| 1727109000 | 157 | -1.2 | -0.76 | 158.4 | 158.8 | 155.4 | 285040 |
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
