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 | -3.5 | -2.23642172524 | 156.5 | 157 | 152.5 | 276391 | 155.39815442 | DE |
| 4 | -9 | -5.55555555556 | 162 | 165 | 152.5 | 221317 | 160.82725612 | DE |
| 12 | -202 | -56.9014084507 | 355 | 355 | 140 | 373277 | 154.06821918 | DE |
| 26 | -202 | -56.9014084507 | 355 | 355 | 140 | 173816 | 154.06821918 | DE |
| 52 | -202 | -56.9014084507 | 355 | 355 | 140 | 89294 | 154.06821918 | DE |
| 156 | -202 | -56.9014084507 | 355 | 355 | 140 | 30039 | 154.06821918 | DE |
| 260 | -202 | -56.9014084507 | 355 | 355 | 140 | 18000 | 154.06821918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 153 | -1 | -0.65 | 152.5 | 153 | 152.5 | 99051 |
| 1733247000 | 154 | 1.5 | 0.98 | 152.5 | 154 | 152.5 | 513699 |
| 1733160600 | 152.5 | -3 | -1.93 | 155.5 | 155.5 | 152.5 | 129234 |
| 1732901400 | 155.5 | 0.1 | 0.06 | 156.5 | 156.5 | 155.5 | 22019 |
| 1732815000 | 155.4 | -1.6 | -1.02 | 157 | 157 | 155.4 | 36249 |
| 1732728600 | 157 | 0.5 | 0.32 | 156.5 | 157 | 156.5 | 680753 |
| 1732642200 | 156.5 | -1 | -0.63 | 158 | 158 | 156 | 64860 |
| 1732555800 | 157.5 | -0.5 | -0.32 | 157 | 158 | 157 | 107619 |
| 1732296600 | 158 | -1 | -0.63 | 159 | 159 | 156.5 | 105211 |
| 1732210200 | 159 | -2.5 | -1.55 | 161.5 | 161.5 | 159 | 88377 |
| 1732123800 | 161.5 | -0.5 | -0.31 | 161.5 | 161.5 | 161.5 | 152146 |
| 1732037400 | 162 | 0 | 0.00 | 162 | 162 | 161 | 97537 |
| 1731951000 | 162 | -1 | -0.61 | 164 | 164 | 162 | 70474 |
| 1731691800 | 163 | 0 | 0.00 | 165 | 165 | 163 | 113328 |
| 1731605400 | 163 | -2 | -1.21 | 165 | 165 | 163 | 67254 |
| 1731519000 | 165 | 0 | 0.00 | 165 | 165 | 164 | 531227 |
| 1731432600 | 165 | 1 | 0.61 | 165 | 165 | 163.5 | 320904 |
| 1731346200 | 164 | -0.5 | -0.30 | 165 | 165 | 164 | 266948 |
| 1731087000 | 164.5 | 0.5 | 0.30 | 164.5 | 164.5 | 164 | 295412 |
| 1731000600 | 164 | 0 | 0.00 | 164 | 164.5 | 164 | 593449 |
| 1730914200 | 164 | 1.5 | 0.92 | 162 | 164 | 162 | 169630 |
| 1730827800 | 162.5 | 1.5 | 0.93 | 162 | 162.5 | 161 | 196131 |
| 1730741400 | 161 | -1 | -0.62 | 162 | 164 | 161 | 356008 |
| 1730482200 | 162 | 0 | 0.00 | 162 | 162 | 161.5 | 8175 |
| 1730395800 | 162 | 0.5 | 0.31 | 161 | 162 | 160.5 | 468220 |
| 1730309400 | 161.5 | -0.5 | -0.31 | 159.5 | 161.5 | 159 | 361084 |
| 1730223000 | 162 | 4 | 2.53 | 158.25 | 162 | 158.25 | 403379 |
| 1730136600 | 158 | 0 | 0.00 | 156.5 | 158.5 | 156.5 | 248417 |
| 1729873800 | 158 | -0.5 | -0.32 | 158.5 | 158.5 | 155 | 575874 |
| 1729787400 | 158.5 | 0.5 | 0.32 | 158.5 | 158.5 | 158 | 1518936 |
| 1729701000 | 158 | 2 | 1.28 | 159 | 159 | 157 | 531435 |
| 1729614600 | 156 | -2 | -1.27 | 159 | 159 | 156 | 460362 |
| 1729528200 | 158 | -5 | -3.07 | 162.5 | 163 | 158 | 217484 |
| 1729269000 | 163 | 0 | 0.00 | 162 | 163 | 161.75 | 252205 |
| 1729182600 | 163 | 0.5 | 0.31 | 161.5 | 163 | 160.75 | 204436 |
| 1729096200 | 162.5 | 0 | 0.00 | 163.5 | 163.5 | 161.5 | 692596 |
| 1729009800 | 162.5 | 2.5 | 1.56 | 159.5 | 163.5 | 159.5 | 303807 |
| 1728923400 | 160 | 4 | 2.56 | 158 | 160 | 156 | 248200 |
| 1728664200 | 156 | 3 | 1.96 | 152 | 158 | 152 | 215842 |
| 1728577800 | 153 | 4 | 2.68 | 148 | 153 | 148 | 405397 |
| 1728491400 | 149 | 4 | 2.76 | 144 | 149 | 144 | 215421 |
| 1728405000 | 145 | 2.5 | 1.75 | 142 | 145 | 141.25 | 1672141 |
| 1728318600 | 142.5 | 2.5 | 1.79 | 142.5 | 142.5 | 141.5 | 517865 |
| 1728059400 | 140 | -5 | -3.45 | 145.5 | 145.5 | 140 | 1014282 |
| 1727973000 | 145 | -1 | -0.68 | 147 | 147 | 145 | 373066 |
| 1727886600 | 146 | -3 | -2.01 | 149.5 | 149.5 | 146 | 418589 |
| 1727800200 | 149 | -1 | -0.67 | 150 | 151.35 | 149 | 2899863 |
| 1727713800 | 150 | 0 | 0.00 | 150.5 | 151 | 147.5 | 2235079 |
| 1727454600 | 150 | -1 | -0.66 | 151.5 | 151.5 | 150 | 299793 |
| 1727368200 | 151 | -204 | -57.46 | 210 | 210 | 147.5 | 514736 |
| 1727281800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1727195400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1727109000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726849800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726763400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726677000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726590600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726504200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726245000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726158600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1726072200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1725985800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1725899400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1725640200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1725553800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
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
