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 | -2.5 | -1.61290322581 | 155 | 156 | 150 | 202044 | 152.56043282 | DE |
| 4 | -5 | -3.1746031746 | 157.5 | 157.5 | 150 | 186334 | 153.09305546 | DE |
| 12 | 9.5 | 6.64335664336 | 143 | 158 | 142.5 | 174420 | 150.96333149 | DE |
| 26 | 27.5 | 22 | 125 | 158 | 125 | 183686 | 143.01823821 | DE |
| 52 | 14.5 | 10.5072463768 | 138 | 158 | 124.5 | 201995 | 138.60325343 | DE |
| 156 | 2.99999777 | 2.00668744164 | 149.50000223 | 158 | 106 | 168696 | 132.2147786 | DE |
| 260 | 40.99999834 | 36.7712984122 | 111.50000166 | 158 | 80.4000012 | 111036 | 131.27356438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 152.5 | 0 | 0.00 | 156 | 156 | 151.5 | 85839 |
| 1714408200 | 152.5 | -0.5 | -0.33 | 153 | 153 | 152.5 | 187876 |
| 1714149000 | 153 | 3 | 2.00 | 152.5 | 153.5 | 152 | 103787 |
| 1714062600 | 150 | -2.5 | -1.64 | 152 | 153.5 | 150 | 116892 |
| 1713976200 | 152.5 | -1 | -0.65 | 155 | 155 | 152.5 | 300279 |
| 1713889800 | 153.5 | 1 | 0.66 | 155 | 155 | 153 | 301387 |
| 1713803400 | 152.5 | 1 | 0.66 | 152 | 152.5 | 151 | 140066 |
| 1713544200 | 151.5 | -1 | -0.66 | 151.5 | 151.5 | 151.5 | 116102 |
| 1713457800 | 152.5 | 1.5 | 0.99 | 151 | 152.5 | 151 | 102472 |
| 1713371400 | 151 | -0.5 | -0.33 | 150 | 151.5 | 150 | 122172 |
| 1713285000 | 151.5 | -1.5 | -0.98 | 150.5 | 152 | 150 | 167996 |
| 1713198600 | 153 | 0 | 0.00 | 153 | 153 | 152.5 | 143237 |
| 1712939400 | 153 | 2.5 | 1.66 | 152 | 153 | 152 | 225770 |
| 1712853000 | 150.5 | -2.5 | -1.63 | 152 | 152 | 150.5 | 163449 |
| 1712766600 | 153 | 1 | 0.66 | 154 | 154 | 153 | 255466 |
| 1712680200 | 152 | -3 | -1.94 | 152 | 152 | 152 | 176890 |
| 1712593800 | 155 | 1.5 | 0.98 | 154 | 155 | 154 | 272140 |
| 1712334600 | 153.5 | -2 | -1.29 | 152.5 | 153.5 | 152 | 114067 |
| 1712248200 | 155.5 | 0.5 | 0.32 | 154 | 156 | 154 | 267124 |
| 1712161800 | 155 | 0 | 0.00 | 154 | 155 | 154 | 152838 |
| 1712075400 | 155 | -1 | -0.64 | 157.5 | 157.5 | 153 | 296660 |
| 1711647000 | 156 | 0.25 | 0.16 | 155 | 156 | 155 | 198731 |
| 1711560600 | 155.75 | 0.25 | 0.16 | 157 | 157 | 155 | 128738 |
| 1711474200 | 155.5 | 2.5 | 1.63 | 153.5 | 155.5 | 153.5 | 128283 |
| 1711387800 | 153 | -2.5 | -1.61 | 155.5 | 155.5 | 153 | 222617 |
| 1711128600 | 155.5 | 1 | 0.65 | 154.5 | 155.5 | 154.5 | 401734 |
| 1711042200 | 154.5 | 1 | 0.65 | 155 | 155 | 154.5 | 196738 |
| 1710955800 | 153.5 | -1.5 | -0.97 | 154 | 154 | 153.5 | 122853 |
| 1710869400 | 155 | -2.5 | -1.59 | 154.5 | 156 | 154.5 | 273022 |
| 1710783000 | 157.5 | 1 | 0.64 | 157.5 | 157.5 | 157.5 | 111348 |
| 1710523800 | 156.5 | 3 | 1.95 | 154.5 | 158 | 154.5 | 227361 |
| 1710437400 | 153.5 | 4.5 | 3.02 | 149.5 | 155 | 149.5 | 222801 |
| 1710351000 | 149 | -2 | -1.32 | 150 | 150 | 149 | 172311 |
| 1710264600 | 151 | 0 | 0.00 | 151 | 152 | 150 | 386042 |
| 1710178200 | 151 | -1 | -0.66 | 152 | 152 | 149 | 182237 |
| 1709919000 | 152 | 1 | 0.66 | 150 | 152 | 150 | 28401 |
| 1709832600 | 151 | 1.5 | 1.00 | 149 | 151.5 | 149 | 172756 |
| 1709746200 | 149.5 | 1 | 0.67 | 148.5 | 149.5 | 148.5 | 146067 |
| 1709659800 | 148.5 | 0 | 0.00 | 148 | 148.5 | 147 | 122369 |
| 1709573400 | 148.5 | 0.5 | 0.34 | 148 | 149 | 148 | 197876 |
| 1709314200 | 148 | 2 | 1.37 | 146.5 | 148 | 146.5 | 77022 |
| 1709227800 | 146 | -1 | -0.68 | 146.5 | 146.5 | 146 | 61750 |
| 1709141400 | 147 | 0 | 0.00 | 147.5 | 147.5 | 146.5 | 102956 |
| 1709055000 | 147 | -0.5 | -0.34 | 147.5 | 147.5 | 146.5 | 167486 |
| 1708968600 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 389051 |
| 1708709400 | 147 | 1.5 | 1.03 | 147 | 147 | 147 | 185531 |
| 1708623000 | 145.5 | 1 | 0.69 | 146 | 146 | 145.5 | 142414 |
| 1708536600 | 144.5 | -1 | -0.69 | 145 | 145.5 | 144.5 | 220730 |
| 1708450200 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 82766 |
| 1708363800 | 145.5 | -0.5 | -0.34 | 145 | 145.5 | 145 | 163906 |
| 1708104600 | 146 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 110188 |
| 1708018200 | 145.5 | 2.5 | 1.75 | 144 | 145.5 | 144 | 103550 |
| 1707931800 | 143 | 0.5 | 0.35 | 143 | 143 | 143 | 61263 |
| 1707845400 | 142.5 | -1 | -0.70 | 143 | 143.5 | 142.5 | 86970 |
| 1707759000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 98820 |
| 1707499800 | 143.5 | 0.5 | 0.35 | 143.5 | 143.5 | 143.5 | 90480 |
| 1707413400 | 143 | 0 | 0.00 | 143 | 143.5 | 143 | 195562 |
| 1707327000 | 143 | 0 | 0.00 | 142.5 | 143.5 | 142.5 | 142848 |
| 1707240600 | 143 | 1.5 | 1.06 | 143 | 143 | 143 | 264090 |
| 1707154200 | 141.5 | -0.5 | -0.35 | 144 | 144 | 141.5 | 159686 |
| 1706895000 | 142 | 0.25 | 0.18 | 142 | 142.5 | 142 | 235252 |
| 1706808600 | 141.75 | -0.5 | -0.35 | 141.5 | 143.5 | 141.5 | 150471 |
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
