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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734110100 | 211 | 41.66 | 24.60 | 195.76 | 211 | 195.68 | 873 |
| 1734023700 | 169.34 | -1.52 | -0.89 | 173.58 | 173.58 | 169.34 | 341 |
| 1733937300 | 170.86 | 4.4 | 2.64 | 164.3 | 172.12 | 164.3 | 238 |
| 1733850900 | 166.46 | -1.12 | -0.67 | 169.14 | 169.14 | 166.46 | 418 |
| 1733764500 | 167.58 | 3.32 | 2.02 | 168.66 | 169.66 | 166.5 | 401 |
| 1733505300 | 164.26 | 1.24 | 0.76 | 161.06 | 165.22 | 160.28 | 138 |
| 1733418900 | 163.02 | 1.8 | 1.12 | 161.8 | 163.02 | 160.5 | 394 |
| 1733332500 | 161.22 | 2.14 | 1.35 | 163.5 | 163.5 | 160.94 | 336 |
| 1733246100 | 159.08 | 0.3 | 0.19 | 158.06 | 159.54 | 156.58 | 381 |
| 1733159700 | 158.78 | 5.1 | 3.32 | 153.68 | 159 | 153.12 | 127 |
| 1732900500 | 153.68 | -1.28 | -0.83 | 152.38 | 153.68 | 151.19999 | 391 |
| 1732814100 | 154.96 | 5.12 | 3.42 | 153.86 | 155 | 153.58 | 237 |
| 1732727700 | 149.84 | -7 | -4.46 | 156.34 | 156.34 | 149.76 | 546 |
| 1732641300 | 156.84 | -0.74 | -0.47 | 157.41999 | 157.94 | 156.84 | 147 |
| 1732554900 | 157.58 | 0.04 | 0.03 | 158.19999 | 158.19999 | 155.28 | 419 |
| 1732295700 | 157.54 | -0.32 | -0.20 | 157.04 | 158.32 | 157.04 | 170 |
| 1732209300 | 157.86 | 4.04 | 2.63 | 157.76 | 157.86 | 152.84 | 324 |
| 1732122900 | 153.82 | -2.04 | -1.31 | 156.72 | 156.72 | 153 | 220 |
| 1732036500 | 155.86 | -0.7 | -0.45 | 157.18 | 157.18 | 155.69999 | 47 |
| 1731950100 | 156.56 | -2.08 | -1.31 | 156.6 | 156.6 | 153.84 | 58 |
| 1731690900 | 158.63999 | -4.62 | -2.83 | 160.13999 | 160.72 | 158.63999 | 191 |
| 1731604500 | 163.26 | -0.82 | -0.50 | 165.04 | 165.96 | 163.26 | 272 |
| 1731518100 | 164.08 | -3.24 | -1.94 | 164.69999 | 165.58 | 163.6 | 259 |
| 1731431700 | 167.32 | -0.62 | -0.37 | 167.32 | 167.32 | 167.32 | 34 |
| 1731345300 | 167.94 | -2.72 | -1.59 | 171.98 | 171.98 | 166.78 | 273 |
| 1731086100 | 170.66 | 0.62 | 0.36 | 171.54 | 171.54 | 169.78 | 107 |
| 1730999700 | 170.04 | 4.7 | 2.84 | 170.64 | 170.64 | 170.04 | 56 |
| 1730913300 | 165.34 | 7.46 | 4.73 | 167.32 | 167.76 | 165.02 | 351 |
| 1730826900 | 157.88 | 0.24 | 0.15 | 155.88 | 157.88 | 155.88 | 29 |
| 1730740500 | 157.63999 | 0.12 | 0.08 | 155.18 | 157.76 | 155.18 | 219 |
| 1730481300 | 157.52 | 3.26 | 2.11 | 155.97999 | 157.52 | 155.26 | 532 |
| 1730394900 | 154.26 | -9.68 | -5.90 | 160.12 | 160.12 | 154.26 | 942 |
| 1730308500 | 163.94 | 1.7 | 1.05 | 164.63999 | 164.63999 | 163.94 | 13 |
| 1730222100 | 162.24 | 2.52 | 1.58 | 159.06 | 162.24 | 158.94 | 396 |
| 1730135700 | 159.72 | -3.22 | -1.98 | 161.88 | 161.88 | 159.63999 | 177 |
| 1729872900 | 162.94 | 3.7 | 2.32 | 160.86 | 162.94 | 160.86 | 346 |
| 1729786500 | 159.24 | -5.06 | -3.08 | 161.74 | 162.06 | 158.32 | 335 |
| 1729700100 | 164.3 | -1.66 | -1.00 | 166.16 | 166.16 | 164.3 | 113 |
| 1729613700 | 165.96 | 1.04 | 0.63 | 164.78 | 165.96 | 164.5 | 225 |
| 1729527300 | 164.91999 | -2.1 | -1.26 | 163.3 | 166.72 | 163.3 | 97 |
| 1729268100 | 167.02 | -2.4 | -1.42 | 168.6 | 168.6 | 166.47999 | 253 |
| 1729181700 | 169.42 | 6.4 | 3.93 | 165.52 | 170.3 | 165.52 | 807 |
| 1729095300 | 163.02 | 2.04 | 1.27 | 162.63999 | 164.06 | 161.34 | 559 |
| 1729008900 | 160.97999 | -4.92 | -2.97 | 167.58 | 167.58 | 159.5 | 748 |
| 1728922500 | 165.9 | 0.38 | 0.23 | 167.84 | 169.34 | 165.63999 | 469 |
| 1728663300 | 165.52 | -3.16 | -1.87 | 167.18 | 167.18 | 162.86 | 450 |
| 1728576900 | 168.68 | 3.92 | 2.38 | 168.78 | 169.66 | 167.9 | 55 |
| 1728490500 | 164.76 | 0.76 | 0.46 | 164.26 | 164.96 | 161.72 | 234 |
| 1728404100 | 164 | 2.02 | 1.25 | 159.86 | 164 | 159.86 | 313 |
| 1728317700 | 161.97999 | 2.5 | 1.57 | 159.5 | 161.97999 | 159 | 149 |
| 1728058500 | 159.47999 | 2.64 | 1.68 | 160.56 | 160.56 | 158.82 | 61 |
| 1727972100 | 156.84 | 1.06 | 0.68 | 154.16 | 158.16 | 154.16 | 349 |
| 1727885700 | 155.78 | 5.52 | 3.67 | 150.84 | 156.18 | 150.3 | 202 |
| 1727799300 | 150.26 | -3.78 | -2.45 | 152.6 | 152.6 | 150.08 | 187 |
| 1727712900 | 154.04 | -0.6 | -0.39 | 152.06 | 154.26 | 152.06 | 271 |
| 1727453700 | 154.63999 | -2.72 | -1.73 | 159 | 159.44 | 154.52 | 402 |
| 1727367300 | 157.36 | 0.58 | 0.37 | 161 | 161.44 | 157.22 | 426 |
| 1727280900 | 156.78 | 1.44 | 0.93 | 154.4 | 158.3 | 154.34 | 106 |
| 1727194500 | 155.34 | 3.2 | 2.10 | 155.82 | 156.22 | 154.08 | 132 |
| 1727108100 | 152.13999 | 1.4 | 0.93 | 153.94 | 154.72 | 152.12 | 426 |
| 1726848900 | 150.74 | -0.58 | -0.38 | 149.04 | 151.84 | 149.04 | 88 |
| 1726762500 | 151.32 | 4.92 | 3.36 | 148.94 | 151.36 | 148.94 | 501 |
| 1726676100 | 146.4 | -0.12 | -0.08 | 146.76 | 147.3 | 146.4 | 37 |
| 1726589700 | 146.52 | 0.54 | 0.37 | 146.47999 | 146.74 | 146.47999 | 60 |
| 1726503300 | 145.97999 | -2.84 | -1.91 | 150.63999 | 150.63999 | 144.6 | 184 |
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
