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 | 1.92307692308 | 156 | 163.6 | 154.4 | 599710 | 157.10886456 | DE |
| 4 | 16 | 11.1888111888 | 143 | 163.6 | 140.8 | 590417 | 150.15928982 | DE |
| 12 | 8.4 | 5.57768924303 | 150.6 | 163.6 | 120 | 1083044 | 138.81244816 | DE |
| 26 | -6.8 | -4.10132689988 | 165.8 | 172.4 | 120 | 892501 | 148.32941702 | DE |
| 52 | -22.2 | -12.2516556291 | 181.2 | 181.2 | 120 | 878395 | 157.12912908 | DE |
| 156 | 39 | 32.5 | 120 | 184 | 111 | 708655 | 155.96774844 | DE |
| 260 | -16.6 | -9.45330296128 | 175.6 | 187.3 | 41 | 941486 | 121.95887741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 159 | 2.6 | 1.66 | 155 | 159 | 155 | 2084493 |
| 1734629400 | 156.4 | 0 | 0.00 | 155.19999 | 156.8 | 155 | 945122 |
| 1734543000 | 156.4 | -0.6 | -0.38 | 158.4 | 158.8 | 156.4 | 470202 |
| 1734456600 | 157 | -4 | -2.48 | 160.4 | 161.4 | 154.4 | 944249 |
| 1734370200 | 161 | 5 | 3.21 | 163.6 | 163.6 | 155.6 | 362921 |
| 1734111000 | 156 | 2 | 1.30 | 156 | 157.4 | 154.6 | 276054 |
| 1734024600 | 154 | -3 | -1.91 | 156 | 157.19999 | 154 | 345205 |
| 1733938200 | 157 | 2.6 | 1.68 | 146.8 | 159 | 146.8 | 447472 |
| 1733851800 | 154.4 | 1 | 0.65 | 153.6 | 155 | 152 | 677982 |
| 1733765400 | 153.4 | -0.6 | -0.39 | 154.6 | 154.8 | 153 | 642635 |
| 1733506200 | 154 | 1.2 | 0.79 | 152.4 | 154.6 | 152.4 | 340206 |
| 1733419800 | 152.8 | -0.6 | -0.39 | 160.4 | 160.4 | 151 | 398611 |
| 1733333400 | 153.4 | 5 | 3.37 | 149 | 153.4 | 148.4 | 457941 |
| 1733247000 | 148.4 | 2.4 | 1.64 | 147.19999 | 148.4 | 147 | 201704 |
| 1733160600 | 146 | 0.8 | 0.55 | 146 | 147.19999 | 145.4 | 271462 |
| 1732901400 | 145.19999 | 0.4 | 0.28 | 145 | 145.4 | 143.4 | 417511 |
| 1732815000 | 144.8 | 0.8 | 0.56 | 146 | 146 | 143 | 266979 |
| 1732728600 | 144 | 2.6 | 1.84 | 141.8 | 144.8 | 141 | 1161999 |
| 1732642200 | 141.4 | -1.8 | -1.26 | 142.6 | 143.19999 | 140.8 | 609416 |
| 1732555800 | 143.19999 | -0.8 | -0.56 | 145 | 146 | 143.19999 | 890751 |
| 1732296600 | 144 | 0.6 | 0.42 | 143 | 145.8 | 142.4 | 1679911 |
| 1732210200 | 143.4 | -1.4 | -0.97 | 149 | 149 | 142 | 1862141 |
| 1732123800 | 144.8 | 1.6 | 1.12 | 149 | 149 | 142 | 549944 |
| 1732037400 | 143.19999 | -4.4 | -2.98 | 140.6 | 147.6 | 140.6 | 1038360 |
| 1731951000 | 147.6 | -2.2 | -1.47 | 150.4 | 151.19999 | 145 | 602459 |
| 1731691800 | 149.8 | 1 | 0.67 | 145 | 150.6 | 145 | 1200091 |
| 1731605400 | 148.8 | 0.8 | 0.54 | 148 | 151.19999 | 147 | 1463174 |
| 1731519000 | 148 | 0.6 | 0.41 | 147.6 | 150.8 | 147 | 2121543 |
| 1731432600 | 147.4 | -0.2 | -0.14 | 145 | 148.6 | 145 | 802527 |
| 1731346200 | 147.6 | 4.4 | 3.07 | 145 | 147.6 | 142.8 | 1043527 |
| 1731087000 | 143.19999 | -0.6 | -0.42 | 144.4 | 144.4 | 141.8 | 832233 |
| 1731000600 | 143.8 | 2.8 | 1.99 | 141.8 | 143.8 | 140.6 | 650830 |
| 1730914200 | 141 | 1.4 | 1.00 | 144.4 | 144.4 | 138.8 | 660095 |
| 1730827800 | 139.6 | 4.2 | 3.10 | 135.8 | 140 | 134.6 | 1359621 |
| 1730741400 | 135.4 | 0 | 0.00 | 136 | 136.4 | 135 | 405285 |
| 1730482200 | 135.4 | 3 | 2.27 | 135 | 136.6 | 134.19999 | 452416 |
| 1730395800 | 132.4 | -3 | -2.22 | 130.19999 | 135.4 | 130.19999 | 465086 |
| 1730309400 | 135.4 | 0.4 | 0.30 | 134 | 137.4 | 133.8 | 634759 |
| 1730223000 | 135 | -1.2 | -0.88 | 142 | 142 | 134.6 | 1624776 |
| 1730136600 | 136.19999 | 3 | 2.25 | 136 | 136.4 | 133.8 | 439898 |
| 1729873800 | 133.19999 | -1.2 | -0.89 | 133.8 | 134.19999 | 132.4 | 448208 |
| 1729787400 | 134.4 | 1.6 | 1.20 | 139.19999 | 139.19999 | 132.6 | 604739 |
| 1729701000 | 132.8 | 1.2 | 0.91 | 133 | 133.6 | 131 | 453887 |
| 1729614600 | 131.6 | 1.8 | 1.39 | 135 | 135 | 131 | 1274059 |
| 1729528200 | 129.8 | -2.8 | -2.11 | 135 | 135 | 129.8 | 468908 |
| 1729269000 | 132.6 | 1.2 | 0.91 | 130.6 | 135.19999 | 130.6 | 994443 |
| 1729182600 | 131.4 | -3.6 | -2.67 | 135.19999 | 135.19999 | 131.4 | 8598814 |
| 1729096200 | 135 | 0 | 0.00 | 134.8 | 135.8 | 134.8 | 1447607 |
| 1729009800 | 135 | 1 | 0.75 | 131 | 136 | 131 | 958358 |
| 1728923400 | 134 | 0.6 | 0.45 | 135 | 135 | 133.4 | 972224 |
| 1728664200 | 133.4 | 2.4 | 1.83 | 131.8 | 133.4 | 130.8 | 2626708 |
| 1728577800 | 131 | 0 | 0.00 | 130 | 131.4 | 130 | 1271138 |
| 1728491400 | 131 | 3 | 2.34 | 125 | 131 | 125 | 1519097 |
| 1728405000 | 128 | -18.8 | -12.81 | 125 | 130.4 | 120 | 10066140 |
| 1728318600 | 146.8 | -2.8 | -1.87 | 149.19999 | 149.19999 | 146.19999 | 251686 |
| 1728059400 | 149.6 | 2.6 | 1.77 | 146.4 | 150.4 | 146.19999 | 485894 |
| 1727973000 | 147 | -3 | -2.00 | 150 | 151.6 | 147 | 606867 |
| 1727886600 | 150 | -0.4 | -0.27 | 150.8 | 151 | 147.4 | 511003 |
| 1727800200 | 150.4 | -2.4 | -1.57 | 152.8 | 154 | 150.4 | 364848 |
| 1727713800 | 152.8 | -0.6 | -0.39 | 160.8 | 160.8 | 150.6 | 696503 |
| 1727454600 | 153.4 | 2.2 | 1.46 | 150.6 | 154.4 | 150.6 | 344381 |
| 1727368200 | 151.19999 | 2.2 | 1.48 | 147 | 152 | 147 | 1330967 |
| 1727281800 | 149 | -3.8 | -2.49 | 151.6 | 153.19999 | 149 | 358918 |
| 1727195400 | 152.8 | 1.6 | 1.06 | 155.6 | 155.6 | 151 | 403750 |
| 1727109000 | 151.19999 | -2.8 | -1.82 | 162.8 | 162.8 | 150.8 | 260221 |
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
