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 | -12.6 | -8.33333333333 | 151.2 | 153.6 | 138 | 771488 | 142.63410181 | DE |
| 4 | -24.8 | -15.1774785802 | 163.4 | 178 | 138 | 1091175 | 155.1277527 | DE |
| 12 | -13.2 | -8.69565217391 | 151.8 | 178 | 138 | 781433 | 160.28331351 | DE |
| 26 | -41.4 | -23 | 180 | 182.4 | 138 | 663732 | 157.79112296 | DE |
| 52 | -44.4 | -24.262295082 | 183 | 238.5 | 138 | 554562 | 177.09677418 | DE |
| 156 | -150.4 | -52.0415224913 | 289 | 300 | 138 | 409830 | 198.02869261 | DE |
| 260 | -152.4 | -52.3711340206 | 291 | 446 | 138 | 336389 | 230.485073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 140 | -3 | -2.10 | 144.4 | 146 | 139.4 | 886955 |
| 1736443800 | 143 | 3 | 2.14 | 140.8 | 153 | 138 | 1221521 |
| 1736357400 | 140 | -6.4 | -4.37 | 146 | 146.4 | 139 | 929828 |
| 1736271000 | 146.4 | -4.2 | -2.79 | 153 | 153.6 | 146.4 | 520595 |
| 1736184600 | 150.6 | -0.6 | -0.40 | 151.19999 | 153.19999 | 150.19999 | 298539 |
| 1735925400 | 151.19999 | -3.4 | -2.20 | 153.8 | 153.8 | 150.6 | 133066 |
| 1735839000 | 154.6 | 4.4 | 2.93 | 155 | 155 | 150.19999 | 343541 |
| 1735666200 | 150.19999 | -0.2 | -0.13 | 148 | 152.4 | 148 | 300533 |
| 1735579800 | 150.4 | -2.6 | -1.70 | 150 | 154 | 149.4 | 540472 |
| 1735320600 | 153 | -1.8 | -1.16 | 160 | 160 | 152.4 | 389542 |
| 1735061400 | 154.8 | -1.6 | -1.02 | 157.8 | 158 | 154.8 | 132112 |
| 1734975000 | 156.4 | 1.8 | 1.16 | 153.8 | 157.8 | 153.8 | 543757 |
| 1734715800 | 154.6 | -5.2 | -3.25 | 158.8 | 159 | 154.6 | 6441004 |
| 1734629400 | 159.8 | -4.2 | -2.56 | 165.19999 | 165.19999 | 158 | 1046611 |
| 1734543000 | 164 | 4 | 2.50 | 160.19999 | 171.4 | 160.19999 | 1634068 |
| 1734456600 | 160 | -10 | -5.88 | 169 | 171.4 | 160 | 1028484 |
| 1734370200 | 170 | 7.2 | 4.42 | 163.4 | 178 | 163.4 | 2159345 |
| 1734111000 | 162.8 | -4.8 | -2.86 | 166 | 167 | 159.19999 | 667525 |
| 1734024600 | 167.6 | -0.4 | -0.24 | 168 | 170.2 | 165.6 | 429273 |
| 1733938200 | 168 | -0.8 | -0.47 | 168.6 | 168.6 | 166.4 | 2609197 |
| 1733851800 | 168.8 | -4 | -2.31 | 169 | 171.4 | 164.8 | 690303 |
| 1733765400 | 172.8 | 6.8 | 4.10 | 168.4 | 173 | 168.4 | 1271525 |
| 1733506200 | 166 | 0.8 | 0.48 | 160 | 166.6 | 160 | 443566 |
| 1733419800 | 165.19999 | -3.2 | -1.90 | 168.2 | 168.4 | 160.4 | 577905 |
| 1733333400 | 168.4 | 1.8 | 1.08 | 165.19999 | 168.8 | 163.8 | 361723 |
| 1733247000 | 166.6 | -0.8 | -0.48 | 168.8 | 169 | 166 | 211121 |
| 1733160600 | 167.4 | 0.6 | 0.36 | 172 | 172 | 162 | 408194 |
| 1732901400 | 166.8 | -0.2 | -0.12 | 164 | 168.8 | 163.6 | 222670 |
| 1732815000 | 167 | -2.4 | -1.42 | 163 | 170.4 | 163 | 167561 |
| 1732728600 | 169.4 | 3.8 | 2.29 | 165.6 | 170.6 | 165.4 | 437400 |
| 1732642200 | 165.6 | -4.8 | -2.82 | 165 | 170 | 163.8 | 353644 |
| 1732555800 | 170.4 | -0.8 | -0.47 | 170.4 | 173.2 | 168.8 | 452216 |
| 1732296600 | 171.2 | 9.2 | 5.68 | 160 | 171.2 | 160 | 519048 |
| 1732210200 | 162 | 0.2 | 0.12 | 162.19999 | 163.19999 | 160.8 | 496505 |
| 1732123800 | 161.8 | -0.2 | -0.12 | 162 | 164.6 | 157.19999 | 662913 |
| 1732037400 | 162 | -2.6 | -1.58 | 164 | 166.4 | 160 | 633295 |
| 1731951000 | 164.6 | -7 | -4.08 | 172 | 172 | 161 | 945445 |
| 1731691800 | 171.6 | -2 | -1.15 | 173.2 | 175.4 | 171.2 | 663369 |
| 1731605400 | 173.6 | 5 | 2.97 | 169 | 173.6 | 167 | 431869 |
| 1731519000 | 168.6 | -3.6 | -2.09 | 175 | 175 | 168.2 | 303371 |
| 1731432600 | 172.2 | 3.2 | 1.89 | 165.8 | 174.6 | 165.8 | 748334 |
| 1731346200 | 169 | 12.2 | 7.78 | 156 | 171.2 | 152.4 | 2140546 |
| 1731087000 | 156.8 | 0 | 0.00 | 154.4 | 156.8 | 152.19999 | 570633 |
| 1731000600 | 156.8 | -1 | -0.63 | 163 | 163 | 153.4 | 674429 |
| 1730914200 | 157.8 | 0.6 | 0.38 | 158.6 | 160.8 | 154.6 | 1558079 |
| 1730827800 | 157.19999 | -2.8 | -1.75 | 159.6 | 161 | 156 | 558972 |
| 1730741400 | 160 | 4.6 | 2.96 | 152.6 | 162.6 | 152.19999 | 1150777 |
| 1730482200 | 155.4 | 2.8 | 1.83 | 160 | 160 | 152.19999 | 384769 |
| 1730395800 | 152.6 | -3.4 | -2.18 | 155.4 | 158 | 152.6 | 494098 |
| 1730309400 | 156 | 0.6 | 0.39 | 160 | 162.6 | 155.19999 | 515687 |
| 1730223000 | 155.4 | 3 | 1.97 | 152 | 156.6 | 151.19999 | 1210522 |
| 1730136600 | 152.4 | 1.2 | 0.79 | 151.6 | 153.4 | 150.4 | 191510 |
| 1729873800 | 151.19999 | -3.2 | -2.07 | 155.19999 | 155.19999 | 150.19999 | 587250 |
| 1729787400 | 154.4 | -2.2 | -1.40 | 157.19999 | 157.19999 | 154 | 240488 |
| 1729701000 | 156.6 | 0.4 | 0.26 | 154.8 | 158 | 154 | 288948 |
| 1729614600 | 156.19999 | 1.4 | 0.90 | 158 | 158 | 154 | 245453 |
| 1729528200 | 154.8 | 4.2 | 2.79 | 151.8 | 157.19999 | 151.8 | 733978 |
| 1729269000 | 150.6 | -2.4 | -1.57 | 152.4 | 154.4 | 148.8 | 416974 |
| 1729182600 | 153 | -1 | -0.65 | 153.8 | 156 | 152.19999 | 572021 |
| 1729096200 | 154 | 0.4 | 0.26 | 152 | 154 | 151.4 | 314093 |
| 1729009800 | 153.6 | 1.4 | 0.92 | 150 | 154.6 | 150 | 189313 |
| 1728923400 | 152.19999 | 0.6 | 0.40 | 152 | 152.19999 | 149.6 | 359169 |
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
