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 | 13 | 9.35251798561 | 139 | 151 | 138 | 226957 | 141.06338332 | DE |
| 4 | 37 | 32.1739130435 | 115 | 151 | 114 | 168479 | 133.78966118 | DE |
| 12 | 55.8 | 58.0041580042 | 96.2 | 151 | 95 | 95534 | 121.04760978 | DE |
| 26 | 63.9 | 72.5312145289 | 88.1 | 151 | 77.2 | 142229 | 99.76470769 | DE |
| 52 | 59 | 63.4408602151 | 93 | 151 | 76 | 97231 | 96.48810049 | DE |
| 156 | 10.5 | 7.42049469965 | 141.5 | 151 | 64 | 105632 | 95.28483625 | DE |
| 260 | 43.5 | 40.0921658986 | 108.5 | 163 | 31 | 141144 | 91.3465768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 152 | 6 | 4.11 | 142 | 152 | 142 | 254039 |
| 1714062600 | 146 | 5 | 3.55 | 143 | 146 | 142 | 115055 |
| 1713976200 | 141 | 1 | 0.71 | 140 | 143 | 139 | 258455 |
| 1713889800 | 140 | -0.5 | -0.36 | 140 | 140 | 138 | 245421 |
| 1713803400 | 140.5 | 0 | 0.00 | 140 | 143 | 140 | 286356 |
| 1713544200 | 140.5 | 0.5 | 0.36 | 139 | 142 | 138 | 229499 |
| 1713457800 | 140 | 0 | 0.00 | 140 | 140 | 139 | 182792 |
| 1713371400 | 140 | 3 | 2.19 | 135 | 140 | 135 | 100113 |
| 1713285000 | 137 | -0.5 | -0.36 | 136 | 138 | 136 | 131214 |
| 1713198600 | 137.5 | 2.5 | 1.85 | 134 | 137.5 | 134 | 193633 |
| 1712939400 | 135 | 8 | 6.30 | 125 | 135 | 125 | 385136 |
| 1712853000 | 127 | -2 | -1.55 | 127 | 127 | 127 | 40949 |
| 1712766600 | 129 | 6 | 4.88 | 122 | 129 | 122 | 181753 |
| 1712680200 | 123 | 4.5 | 3.80 | 119 | 123 | 119 | 220075 |
| 1712593800 | 118.5 | 4.5 | 3.95 | 115 | 118.5 | 115 | 59627 |
| 1712334600 | 114 | -3.5 | -2.98 | 117 | 117 | 114 | 170347 |
| 1712248200 | 117.5 | -0.5 | -0.42 | 117 | 119 | 116 | 59404 |
| 1712161800 | 118 | 1 | 0.85 | 117 | 118 | 117 | 57758 |
| 1712075400 | 117 | 3.75 | 3.31 | 115 | 118 | 115 | 115032 |
| 1711647000 | 113.25 | 0 | 0.00 | 113 | 115 | 113 | 227508 |
| 1711560600 | 113.25 | 0 | 0.00 | 113 | 113.5 | 113 | 44505 |
| 1711474200 | 113.25 | -1.75 | -1.52 | 113.5 | 115 | 113.25 | 3434 |
| 1711387800 | 115 | 1.5 | 1.32 | 112 | 115 | 112 | 98532 |
| 1711128600 | 113.5 | 0 | 0.00 | 112 | 113.5 | 112 | 6403 |
| 1711042200 | 113.5 | -1 | -0.87 | 115 | 115 | 113 | 67870 |
| 1710955800 | 114.5 | 0.25 | 0.22 | 114 | 115 | 114 | 151433 |
| 1710869400 | 114.25 | 3 | 2.70 | 113 | 115 | 113 | 131706 |
| 1710783000 | 111.25 | 2 | 1.83 | 112.5 | 112.5 | 111 | 107987 |
| 1710523800 | 109.25 | 2.5 | 2.34 | 108 | 110 | 108 | 125764 |
| 1710437400 | 106.75 | 0.5 | 0.47 | 107 | 107 | 106.75 | 43490 |
| 1710351000 | 106.25 | 2.5 | 2.41 | 105.5 | 106.25 | 102 | 82504 |
| 1710264600 | 103.75 | -0.5 | -0.48 | 103.5 | 103.75 | 102.5 | 80249 |
| 1710178200 | 104.25 | 0.5 | 0.48 | 106 | 106 | 103.5 | 245997 |
| 1709919000 | 103.75 | 5 | 5.06 | 99 | 104 | 99 | 240353 |
| 1709832600 | 98.75 | 0.25 | 0.25 | 96 | 98.75 | 96 | 47170 |
| 1709746200 | 98.5 | -0.75 | -0.76 | 98 | 98.5 | 98 | 33726 |
| 1709659800 | 99.25 | 0 | 0.00 | 98 | 99.25 | 98 | 53201 |
| 1709573400 | 99.25 | 0.5 | 0.51 | 98 | 99.25 | 98 | 23132 |
| 1709314200 | 98.75 | 0 | 0.00 | 97.2 | 98.75 | 97 | 40086 |
| 1709227800 | 98.75 | -0.5 | -0.50 | 97 | 98.75 | 97 | 57208 |
| 1709141400 | 99.25 | 1.25 | 1.28 | 98 | 99.25 | 98 | 16412 |
| 1709055000 | 98 | -1.45 | -1.46 | 98.2 | 98.2 | 98 | 29322 |
| 1708968600 | 99.45 | 3.45 | 3.59 | 98 | 100.5 | 98 | 105174 |
| 1708709400 | 96 | -1 | -1.03 | 97.8 | 97.8 | 96 | 32225 |
| 1708623000 | 97 | -0.9 | -0.92 | 97 | 98.8 | 97 | 48437 |
| 1708536600 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 7766 |
| 1708450200 | 97.9 | 0.5 | 0.51 | 97 | 97.9 | 97 | 9694 |
| 1708363800 | 97.4 | -1.1 | -1.12 | 97 | 97.4 | 97 | 39479 |
| 1708104600 | 98.5 | 1.9 | 1.97 | 97.2 | 98.5 | 97.2 | 5739 |
| 1708018200 | 96.6 | -0.9 | -0.92 | 98 | 98 | 96.6 | 47040 |
| 1707931800 | 97.5 | -1 | -1.02 | 97.5 | 97.5 | 97.5 | 25051 |
| 1707845400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 2857 |
| 1707759000 | 98.5 | 0 | 0.00 | 97 | 98.5 | 97 | 21998 |
| 1707499800 | 98.5 | -0.5 | -0.51 | 98 | 98.5 | 97.2 | 56056 |
| 1707413400 | 99 | 0.9 | 0.92 | 99 | 99 | 99 | 4093 |
| 1707327000 | 98.1 | 0 | 0.00 | 98.1 | 98.1 | 98.1 | 4395 |
| 1707240600 | 98.1 | 1.2 | 1.24 | 95 | 100 | 95 | 77890 |
| 1707154200 | 96.9 | -2.1 | -2.12 | 97 | 97 | 96.9 | 37608 |
| 1706895000 | 99 | 1 | 1.02 | 96.2 | 99 | 96 | 24852 |
| 1706808600 | 98 | 0.5 | 0.51 | 97 | 98 | 97 | 64001 |
| 1706722200 | 97.5 | -0.8 | -0.81 | 98 | 98 | 97.5 | 65315 |
| 1706635800 | 98.3 | -0.3 | -0.30 | 98.3 | 98.3 | 98.3 | 717 |
| 1706549400 | 98.6 | 0 | 0.00 | 97 | 99 | 97 | 61019 |
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
