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 | 2.2 | 1.34969325153 | 163 | 167.8 | 158.8 | 3081559 | 159.81591122 | DE |
| 4 | -10.8 | -6.13636363636 | 176 | 186 | 158.8 | 1428000 | 165.04814328 | DE |
| 12 | 11.4 | 7.4122236671 | 153.8 | 186 | 142.6 | 924388 | 163.94192713 | DE |
| 26 | -1.6 | -0.959232613909 | 166.8 | 186 | 142.6 | 715232 | 162.45394016 | DE |
| 52 | 8.1 | 5.15595162317 | 157.1 | 186 | 130.6 | 639260 | 156.34296564 | DE |
| 156 | 9.1 | 5.82959641256 | 156.1 | 213.6 | 111.1 | 612719 | 151.3929641 | DE |
| 260 | -84.8 | -33.92 | 250 | 288.4 | 111.1 | 756321 | 183.73048247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 165.19999 | 0.4 | 0.24 | 166 | 167 | 163.8 | 614272 |
| 1741195800 | 164.8 | 3.6 | 2.23 | 162.8 | 166.8 | 162.6 | 943158 |
| 1741109400 | 161.19999 | -1.6 | -0.98 | 159.4 | 163 | 159.19999 | 1008156 |
| 1741023000 | 162.8 | 4 | 2.52 | 165.8 | 165.8 | 160.6 | 928114 |
| 1740763800 | 158.8 | -5.2 | -3.17 | 167.8 | 167.8 | 158.8 | 11785679 |
| 1740677400 | 164 | -1.8 | -1.09 | 163 | 166.4 | 162.8 | 742687 |
| 1740591000 | 165.8 | 2.2 | 1.34 | 164.8 | 169.4 | 163.6 | 1307872 |
| 1740504600 | 163.6 | -0.4 | -0.24 | 167.8 | 167.8 | 162 | 2895062 |
| 1740418200 | 164 | -4.2 | -2.50 | 172.4 | 172.4 | 162.8 | 1467320 |
| 1740159000 | 168.2 | -1.6 | -0.94 | 167 | 171.6 | 167 | 957154 |
| 1740072600 | 169.8 | 1.4 | 0.83 | 173.8 | 173.8 | 168.2 | 418957 |
| 1739986200 | 168.4 | -6 | -3.44 | 172 | 174.2 | 168.4 | 710058 |
| 1739899800 | 174.4 | -3.6 | -2.02 | 175 | 177.4 | 173 | 709860 |
| 1739813400 | 178 | -0.4 | -0.22 | 181 | 181 | 175 | 396972 |
| 1739554200 | 178.4 | -2 | -1.11 | 179.2 | 181.6 | 177.6 | 821763 |
| 1739467800 | 180.4 | 1.6 | 0.89 | 176.8 | 180.4 | 176.8 | 336758 |
| 1739381400 | 178.8 | -2.8 | -1.54 | 180 | 180.2 | 176.6 | 811817 |
| 1739295000 | 181.6 | 0 | 0.00 | 176.6 | 181.8 | 176.6 | 336012 |
| 1739208600 | 181.6 | -0.4 | -0.22 | 186 | 186 | 180.8 | 490722 |
| 1738949400 | 182 | 0.2 | 0.11 | 183 | 185 | 180.6 | 1074463 |
| 1738863000 | 181.8 | 2.6 | 1.45 | 176 | 183.2 | 176 | 417418 |
| 1738776600 | 179.2 | -0.6 | -0.33 | 176.6 | 180.4 | 176.6 | 594527 |
| 1738690200 | 179.8 | -2.6 | -1.43 | 185.4 | 185.4 | 179.8 | 605799 |
| 1738603800 | 182.4 | -1.8 | -0.98 | 184 | 184 | 180.8 | 455954 |
| 1738344600 | 184.2 | 2.4 | 1.32 | 183.4 | 185.8 | 180.4 | 1164655 |
| 1738258200 | 181.8 | 8 | 4.60 | 170 | 181.8 | 170 | 1495295 |
| 1738171800 | 173.8 | -4.4 | -2.47 | 176 | 177.6 | 172.8 | 1436356 |
| 1738085400 | 178.2 | 25 | 16.32 | 157 | 178.2 | 155.4 | 4068211 |
| 1737999000 | 153.19999 | -0.6 | -0.39 | 152 | 155.6 | 152 | 369227 |
| 1737739800 | 153.8 | -1.6 | -1.03 | 159 | 159 | 153 | 1059762 |
| 1737653400 | 155.4 | -1.4 | -0.89 | 152.8 | 156.19999 | 152.8 | 305847 |
| 1737567000 | 156.8 | -0.2 | -0.13 | 158 | 158.6 | 156 | 331779 |
| 1737480600 | 157 | 1 | 0.64 | 158 | 158 | 155.19999 | 713129 |
| 1737394200 | 156 | 5.2 | 3.45 | 148 | 156.6 | 148 | 510483 |
| 1737135000 | 150.8 | 2.6 | 1.75 | 150 | 151.6 | 148.8 | 1042281 |
| 1737048600 | 148.19999 | -1 | -0.67 | 149.6 | 150 | 147 | 310866 |
| 1736962200 | 149.19999 | 5.8 | 4.04 | 142.6 | 149.8 | 142.6 | 426566 |
| 1736875800 | 143.4 | -0.8 | -0.55 | 147.6 | 147.6 | 143.19999 | 750750 |
| 1736789400 | 144.19999 | -3 | -2.04 | 150 | 150 | 143.6 | 435933 |
| 1736530200 | 147.19999 | -1 | -0.67 | 152.6 | 152.6 | 146.19999 | 947472 |
| 1736443800 | 148.19999 | 0.4 | 0.27 | 150.8 | 150.8 | 146.8 | 416758 |
| 1736357400 | 147.8 | -1.2 | -0.81 | 152 | 152 | 145.8 | 746816 |
| 1736271000 | 149 | -3.6 | -2.36 | 156.8 | 156.8 | 148 | 384486 |
| 1736184600 | 152.6 | 1.4 | 0.93 | 155.19999 | 155.19999 | 151.19999 | 386569 |
| 1735925400 | 151.19999 | -1.4 | -0.92 | 155.8 | 155.8 | 150.19999 | 219254 |
| 1735839000 | 152.6 | 1.4 | 0.93 | 152 | 154.19999 | 151.4 | 135344 |
| 1735666200 | 151.19999 | 0.4 | 0.27 | 150.6 | 151.4 | 150 | 56034 |
| 1735579800 | 150.8 | -2.4 | -1.57 | 156.4 | 156.4 | 150.4 | 186401 |
| 1735320600 | 153.19999 | -2.4 | -1.54 | 151.19999 | 154 | 151.19999 | 173658 |
| 1735061400 | 155.6 | 3.6 | 2.37 | 154 | 156.4 | 151.8 | 229523 |
| 1734975000 | 152 | -1.4 | -0.91 | 148.4 | 152.6 | 148.4 | 162854 |
| 1734715800 | 153.4 | 2.8 | 1.86 | 151.6 | 153.4 | 147.8 | 1302487 |
| 1734629400 | 150.6 | 1.4 | 0.94 | 151.6 | 151.6 | 147.6 | 372586 |
| 1734543000 | 149.19999 | 0.6 | 0.40 | 148.6 | 150.8 | 148.19999 | 231023 |
| 1734456600 | 148.6 | -4.4 | -2.88 | 149.8 | 152.8 | 148 | 355526 |
| 1734370200 | 153 | -1.6 | -1.03 | 149.8 | 156 | 149.8 | 467589 |
| 1734111000 | 154.6 | 1 | 0.65 | 150.19999 | 154.6 | 150.19999 | 182652 |
| 1734024600 | 153.6 | 0 | 0.00 | 153.8 | 154.4 | 151.8 | 1095635 |
| 1733938200 | 153.6 | -2.2 | -1.41 | 155.4 | 155.4 | 153.19999 | 254223 |
| 1733851800 | 155.8 | 4 | 2.64 | 154 | 155.8 | 150.8 | 244861 |
| 1733765400 | 151.8 | 2.4 | 1.61 | 150 | 152 | 149.4 | 1651680 |
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
