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 | -6 | -4.44444444444 | 135 | 136 | 128.5 | 62526 | 133.57519248 | DE |
| 4 | -13 | -9.15492957746 | 142 | 149.5 | 128.5 | 66682 | 137.17798731 | DE |
| 12 | -16.2 | -11.1570247934 | 145.2 | 155 | 128 | 82468 | 141.76442179 | DE |
| 26 | -20.2 | -13.5388739946 | 149.2 | 166.2 | 128 | 83025 | 148.52671964 | DE |
| 52 | 1 | 0.78125 | 128 | 190.4 | 128 | 125899 | 162.80798059 | DE |
| 156 | -149 | -53.5971223022 | 278 | 297.5 | 109.2 | 178586 | 166.33703907 | DE |
| 260 | -226 | -63.661971831 | 355 | 409 | 109.2 | 160500 | 222.25302979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 129 | -2.5 | -1.90 | 131 | 131 | 129 | 37798 |
| 1714062600 | 131.5 | -1.5 | -1.13 | 132.5 | 132.5 | 130.5 | 25064 |
| 1713976200 | 133 | -1 | -0.75 | 134 | 134 | 128.5 | 109037 |
| 1713889800 | 134 | -0.5 | -0.37 | 135 | 136 | 133 | 46384 |
| 1713803400 | 134.5 | 0.5 | 0.37 | 136 | 136 | 134.5 | 77778 |
| 1713544200 | 134 | -1.75 | -1.29 | 135 | 135 | 133 | 54368 |
| 1713457800 | 135.75 | -1.25 | -0.91 | 136.5 | 136.5 | 135.75 | 80381 |
| 1713371400 | 137 | 3.5 | 2.62 | 133 | 137 | 133 | 31275 |
| 1713285000 | 133.5 | 0 | 0.00 | 130 | 135.5 | 130 | 207327 |
| 1713198600 | 133.5 | 2.5 | 1.91 | 130 | 136 | 130 | 50061 |
| 1712939400 | 131 | -6 | -4.38 | 135 | 135 | 131 | 30709 |
| 1712853000 | 137 | -3.5 | -2.49 | 137 | 137 | 135.5 | 63865 |
| 1712766600 | 140.5 | -2.5 | -1.75 | 143 | 143.5 | 139 | 38236 |
| 1712680200 | 143 | -3 | -2.05 | 143 | 143 | 143 | 16581 |
| 1712593800 | 146 | 1 | 0.69 | 141.5 | 146 | 141.5 | 31230 |
| 1712334600 | 145 | 5.5 | 3.94 | 144.5 | 145 | 142 | 27937 |
| 1712248200 | 139.5 | -4.5 | -3.13 | 144 | 149 | 139.5 | 134895 |
| 1712161800 | 144 | -2 | -1.37 | 145.5 | 149.5 | 144 | 90771 |
| 1712075400 | 146 | 0.6 | 0.41 | 142 | 149.5 | 142 | 84379 |
| 1711647000 | 145.4 | 1.4 | 0.97 | 144 | 149.8 | 143 | 41387 |
| 1711560600 | 144 | -4.8 | -3.23 | 149.8 | 149.8 | 142 | 56847 |
| 1711474200 | 148.8 | 2.4 | 1.64 | 144 | 149.4 | 144 | 43625 |
| 1711387800 | 146.4 | -0.6 | -0.41 | 144 | 146.4 | 143 | 51858 |
| 1711128600 | 147 | 3 | 2.08 | 144 | 147 | 144 | 90162 |
| 1711042200 | 144 | -3 | -2.04 | 145 | 145.4 | 143.19999 | 51857 |
| 1710955800 | 147 | 3 | 2.08 | 143.8 | 149.8 | 143.8 | 90192 |
| 1710869400 | 144 | 2.6 | 1.84 | 142 | 144 | 142 | 22609 |
| 1710783000 | 141.4 | -4.6 | -3.15 | 143.19999 | 143.19999 | 141.4 | 78749 |
| 1710523800 | 146 | 0.2 | 0.14 | 142.19999 | 149.8 | 142.19999 | 47516 |
| 1710437400 | 145.8 | -0.2 | -0.14 | 142 | 145.8 | 142 | 91851 |
| 1710351000 | 146 | 2 | 1.39 | 149.8 | 149.8 | 146 | 22721 |
| 1710264600 | 144 | 1.6 | 1.12 | 142 | 144 | 140 | 192290 |
| 1710178200 | 142.4 | 0.4 | 0.28 | 141 | 142.4 | 140 | 22191 |
| 1709919000 | 142 | -1.6 | -1.11 | 142.19999 | 142.19999 | 139 | 22329 |
| 1709832600 | 143.6 | -1.4 | -0.97 | 144.8 | 144.8 | 139 | 27583 |
| 1709746200 | 145 | 4 | 2.84 | 140 | 145 | 140 | 36262 |
| 1709659800 | 141 | -1.8 | -1.26 | 146 | 146 | 140.4 | 40025 |
| 1709573400 | 142.8 | -3.2 | -2.19 | 142.4 | 142.8 | 141 | 34903 |
| 1709314200 | 146 | -4 | -2.67 | 143.19999 | 147 | 140 | 1228292 |
| 1709227800 | 150 | 6.6 | 4.60 | 142 | 150 | 142 | 11340 |
| 1709141400 | 143.4 | -2.4 | -1.65 | 141 | 145.8 | 141 | 61267 |
| 1709055000 | 145.8 | -4.2 | -2.80 | 145.8 | 145.8 | 145.8 | 29133 |
| 1708968600 | 150 | 7.4 | 5.19 | 142 | 150 | 141.8 | 55087 |
| 1708709400 | 142.6 | -5 | -3.39 | 147.19999 | 155 | 140 | 152635 |
| 1708623000 | 147.6 | 5.6 | 3.94 | 142.19999 | 153 | 142.19999 | 73649 |
| 1708536600 | 142 | 7 | 5.19 | 131.19999 | 142.19999 | 129.8 | 92133 |
| 1708450200 | 135 | 3 | 2.27 | 131.19999 | 135 | 131 | 25794 |
| 1708363800 | 132 | -0.9 | -0.68 | 132.19999 | 133 | 131.8 | 31679 |
| 1708104600 | 132.9 | 1.5 | 1.14 | 134.6 | 134.8 | 132.9 | 17596 |
| 1708018200 | 131.4 | 1.2 | 0.92 | 131 | 131.4 | 128 | 108515 |
| 1707931800 | 130.19999 | -3.8 | -2.84 | 134.19999 | 135 | 130 | 94591 |
| 1707845400 | 134 | -3.5 | -2.55 | 138 | 139.8 | 134 | 66485 |
| 1707759000 | 137.5 | 0.5 | 0.36 | 138 | 141 | 135 | 61535 |
| 1707499800 | 137 | -1 | -0.72 | 139 | 139 | 137 | 40706 |
| 1707413400 | 138 | -4 | -2.82 | 142.19999 | 142.19999 | 138 | 209427 |
| 1707327000 | 142 | -0.4 | -0.28 | 144.19999 | 149 | 142 | 57557 |
| 1707240600 | 142.4 | -4 | -2.73 | 143 | 145.8 | 142.4 | 23347 |
| 1707154200 | 146.4 | 0.2 | 0.14 | 145 | 147.19999 | 142.6 | 48180 |
| 1706895000 | 146.19999 | -2.8 | -1.88 | 145.19999 | 147.8 | 142.4 | 28937 |
| 1706808600 | 149 | 1 | 0.68 | 150 | 150 | 145 | 12148 |
| 1706722200 | 148 | -3 | -1.99 | 146 | 148.8 | 144.6 | 67480 |
| 1706635800 | 151 | 1 | 0.67 | 146 | 151 | 145.4 | 20472 |
| 1706549400 | 150 | 0.2 | 0.13 | 149 | 150 | 146 | 34362 |
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
