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 | 2.08333333333 | 144 | 148 | 143 | 107203 | 143.93167835 | DE |
| 4 | 0.5 | 0.341296928328 | 146.5 | 148.5 | 143 | 208625 | 144.98386441 | DE |
| 12 | 3.5 | 2.43902439024 | 143.5 | 149 | 138 | 210533 | 145.12329013 | DE |
| 26 | -6 | -3.92156862745 | 153 | 156.5 | 138 | 227889 | 147.54847445 | DE |
| 52 | 3 | 2.08333333333 | 144 | 157 | 132.5 | 248133 | 145.43703931 | DE |
| 156 | 24.5 | 20 | 122.5 | 157 | 114 | 261708 | 135.95368735 | DE |
| 260 | 14 | 10.5263157895 | 133 | 157 | 77.6 | 349954 | 120.49395062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 147 | 3 | 2.08 | 147.5 | 148 | 147 | 211240 |
| 1726763400 | 144 | 0.5 | 0.35 | 145 | 145.5 | 144 | 114589 |
| 1726677000 | 143.5 | -0.5 | -0.35 | 145.5 | 145.5 | 143 | 73243 |
| 1726590600 | 144 | 0 | 0.00 | 147 | 147 | 144 | 117545 |
| 1726504200 | 144 | 0 | 0.00 | 143 | 144 | 143 | 120672 |
| 1726245000 | 144 | -0.5 | -0.35 | 144 | 144 | 144 | 109967 |
| 1726158600 | 144.5 | -0.5 | -0.34 | 148.5 | 148.5 | 144.5 | 163077 |
| 1726072200 | 145 | 1 | 0.69 | 146.5 | 146.5 | 143 | 123403 |
| 1725985800 | 144 | -2.5 | -1.71 | 144 | 144 | 144 | 155636 |
| 1725899400 | 146.5 | 2.5 | 1.74 | 144.5 | 146.5 | 144 | 277069 |
| 1725640200 | 144 | -3 | -2.04 | 144 | 144 | 144 | 144927 |
| 1725553800 | 147 | 1.5 | 1.03 | 146 | 147 | 143.5 | 122215 |
| 1725467400 | 145.5 | 1 | 0.69 | 146 | 146 | 145.5 | 586505 |
| 1725381000 | 144.5 | -1.5 | -1.03 | 146.5 | 146.5 | 144.5 | 490267 |
| 1725294600 | 146 | 0.5 | 0.34 | 146 | 146 | 146 | 261188 |
| 1725035400 | 145.5 | 1.5 | 1.04 | 145.5 | 145.5 | 145.5 | 72849 |
| 1724949000 | 144 | -1.5 | -1.03 | 145.5 | 145.5 | 144 | 312518 |
| 1724862600 | 145.5 | 1.5 | 1.04 | 145 | 145.5 | 145 | 96119 |
| 1724776200 | 144 | -2 | -1.37 | 146 | 148 | 144 | 236308 |
| 1724430600 | 146 | 1 | 0.69 | 146.5 | 146.5 | 145 | 385781 |
| 1724344200 | 145 | -1 | -0.68 | 146.5 | 146.5 | 145 | 179605 |
| 1724257800 | 146 | 1 | 0.69 | 148 | 148 | 146 | 272025 |
| 1724171400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 88981 |
| 1724085000 | 145 | 0 | 0.00 | 145 | 147.5 | 145 | 147057 |
| 1723825800 | 145 | 0 | 0.00 | 144.5 | 145 | 144.5 | 105131 |
| 1723739400 | 145 | 0 | 0.00 | 145.5 | 145.5 | 144 | 106623 |
| 1723653000 | 145 | -0.25 | -0.17 | 144 | 145.5 | 144 | 215637 |
| 1723566600 | 145.25 | -1.25 | -0.85 | 144 | 145.25 | 144 | 135937 |
| 1723480200 | 146.5 | 0 | 0.00 | 144 | 146.5 | 144 | 191666 |
| 1723221000 | 146.5 | 2.75 | 1.91 | 147 | 147 | 146.5 | 58880 |
| 1723134600 | 143.75 | 2.75 | 1.95 | 142 | 143.75 | 142 | 301786 |
| 1723048200 | 141 | 1.5 | 1.08 | 141 | 141 | 141 | 215590 |
| 1722961800 | 139.5 | 0.5 | 0.36 | 140.5 | 140.5 | 139.5 | 267318 |
| 1722875400 | 139 | -5.25 | -3.64 | 140 | 140 | 138 | 192946 |
| 1722616200 | 144.25 | -1.5 | -1.03 | 144.5 | 144.5 | 144.25 | 150192 |
| 1722529800 | 145.75 | -1.25 | -0.85 | 148 | 148 | 145.75 | 411435 |
| 1722443400 | 147 | 0 | 0.00 | 144.5 | 147 | 144.5 | 218196 |
| 1722357000 | 147 | 2.25 | 1.55 | 146.5 | 147 | 146.5 | 135302 |
| 1722270600 | 144.75 | -0.75 | -0.52 | 147 | 147 | 144.75 | 210305 |
| 1722011400 | 145.5 | 0.5 | 0.34 | 143 | 145.5 | 143 | 401787 |
| 1721925000 | 145 | -0.5 | -0.34 | 145 | 145 | 145 | 159892 |
| 1721838600 | 145.5 | -1 | -0.68 | 141.5 | 145.5 | 141.5 | 278198 |
| 1721752200 | 146.5 | -0.5 | -0.34 | 146.5 | 147 | 146.5 | 249508 |
| 1721665800 | 147 | 1 | 0.68 | 147 | 148 | 147 | 252559 |
| 1721406600 | 146 | -3 | -2.01 | 146 | 146 | 146 | 186698 |
| 1721320200 | 149 | 1 | 0.68 | 147 | 149 | 147 | 109513 |
| 1721233800 | 148 | 0 | 0.00 | 147.5 | 148 | 147.5 | 303898 |
| 1721147400 | 148 | 1.5 | 1.02 | 146 | 148.5 | 146 | 159362 |
| 1721061000 | 146.5 | 2 | 1.38 | 146.5 | 146.5 | 146 | 236129 |
| 1720801800 | 144.5 | -2.5 | -1.70 | 146.5 | 146.5 | 144.5 | 110687 |
| 1720715400 | 147 | 1.5 | 1.03 | 147 | 147 | 147 | 211512 |
| 1720629000 | 145.5 | 0.25 | 0.17 | 145.5 | 147 | 145.5 | 152671 |
| 1720542600 | 145.25 | 1.25 | 0.87 | 143.5 | 145.25 | 143.5 | 229613 |
| 1720456200 | 144 | -0.75 | -0.52 | 145 | 145 | 144 | 340329 |
| 1720197000 | 144.75 | -1.25 | -0.86 | 146 | 146 | 144.75 | 76879 |
| 1720110600 | 146 | 0.75 | 0.52 | 146 | 146 | 146 | 341483 |
| 1720024200 | 145.25 | 0.25 | 0.17 | 146 | 146 | 144 | 295112 |
| 1719937800 | 145 | -0.5 | -0.34 | 145 | 146 | 145 | 231053 |
| 1719851400 | 145.5 | 1.75 | 1.22 | 144 | 145.5 | 144 | 253195 |
| 1719592200 | 143.75 | 0.25 | 0.17 | 143.5 | 144.5 | 143.5 | 272870 |
| 1719505800 | 143.5 | 0.75 | 0.53 | 142.5 | 144.5 | 142.5 | 217328 |
| 1719419400 | 142.75 | -1.75 | -1.21 | 143.5 | 143.5 | 142.75 | 480222 |
| 1719333000 | 144.5 | 0.5 | 0.35 | 144.5 | 144.5 | 144.5 | 119442 |
| 1719246600 | 144 | 0.5 | 0.35 | 144 | 144 | 144 | 191476 |
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
