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 |
|---|---|---|---|---|---|---|---|
| 1743095700 | 183 | 4 | 2.23 | 182 | 183 | 181 | 80 |
| 1743009300 | 179 | 2.5 | 1.42 | 176.5 | 179 | 176.5 | 46 |
| 1742922900 | 176.5 | 1 | 0.57 | 176.5 | 176.5 | 176.5 | 2 |
| 1742836500 | 175.5 | 0 | 0.00 | 174.5 | 175.5 | 174.5 | 55 |
| 1742577300 | 175.5 | -2.5 | -1.40 | 177 | 177.5 | 175.5 | 48 |
| 1742490900 | 178 | 2 | 1.14 | 178 | 178 | 178 | 30 |
| 1742404500 | 176 | 2.5 | 1.44 | 176 | 176 | 176 | 10 |
| 1742318100 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1742231700 | 173.5 | 0 | 0.00 | 174 | 174 | 173.5 | 12 |
| 1741972500 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1741886100 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1741799700 | 173.5 | 1.75 | 1.02 | 172.5 | 173.5 | 172.5 | 11 |
| 1741713300 | 171.75 | 0 | 0.00 | 171.75 | 171.75 | 171.75 | 0 |
| 1741626900 | 171.75 | 1.25 | 0.73 | 171.75 | 171.75 | 171.75 | 8 |
| 1741367700 | 170.5 | -2.5 | -1.45 | 171 | 171 | 170.5 | 56 |
| 1741281300 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1741194900 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1741108500 | 173 | -3 | -1.70 | 173.5 | 173.5 | 172.5 | 136 |
| 1741022100 | 176 | 3 | 1.73 | 174 | 176 | 174 | 37 |
| 1740762900 | 173 | -2 | -1.14 | 176 | 176.5 | 173 | 39 |
| 1740676500 | 175 | -2.5 | -1.41 | 177 | 177 | 175 | 9 |
| 1740590100 | 177.5 | 3.5 | 2.01 | 177.5 | 177.5 | 177.5 | 29 |
| 1740503700 | 174 | -0.5 | -0.29 | 174.5 | 177.5 | 174 | 211 |
| 1740417300 | 174.5 | -2 | -1.13 | 174 | 175 | 174 | 26 |
| 1740158100 | 176.5 | 1 | 0.57 | 176.5 | 176.5 | 176.5 | 5 |
| 1740071700 | 175.5 | -1.5 | -0.85 | 175.5 | 175.5 | 175.5 | 11 |
| 1739985300 | 177 | 1.5 | 0.85 | 177.5 | 177.5 | 177 | 12 |
| 1739898900 | 175.5 | 2 | 1.15 | 175 | 175.5 | 175 | 18 |
| 1739812500 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1739553300 | 173.5 | 3 | 1.76 | 173.5 | 173.5 | 172 | 31 |
| 1739466900 | 170.5 | 0 | 0.00 | 171 | 171 | 170.5 | 23 |
| 1739380500 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 12 |
| 1739294100 | 170.5 | -0.5 | -0.29 | 174.5 | 174.5 | 170 | 77 |
| 1739207700 | 171 | 0.25 | 0.15 | 174.5 | 174.5 | 171 | 43 |
| 1738948500 | 170.75 | 1.25 | 0.74 | 171.5 | 171.5 | 170.5 | 28 |
| 1738862100 | 169.5 | 0.5 | 0.30 | 168.5 | 169.5 | 168.5 | 55 |
| 1738775700 | 169 | 5 | 3.05 | 165.5 | 169 | 165.5 | 43 |
| 1738689300 | 164 | 2.5 | 1.55 | 162 | 164 | 161.5 | 43 |
| 1738602900 | 161.5 | -0.5 | -0.31 | 161.5 | 161.75 | 161.5 | 36 |
| 1738343700 | 162 | 0 | 0.00 | 161.5 | 162.25 | 161.5 | 39 |
| 1738257300 | 162 | 0 | 0.00 | 162 | 162 | 162 | 1 |
| 1738170900 | 162 | 0 | 0.00 | 162.5 | 162.5 | 162 | 46 |
| 1738084500 | 162 | -0.5 | -0.31 | 162.5 | 163 | 162 | 37 |
| 1737998100 | 162.5 | -0.5 | -0.31 | 168 | 168.5 | 162.5 | 141 |
| 1737738900 | 163 | -1.5 | -0.91 | 164 | 164 | 163 | 53 |
| 1737652500 | 164.5 | 1.5 | 0.92 | 164.5 | 164.5 | 164.5 | 5 |
| 1737566100 | 163 | -1 | -0.61 | 162 | 163 | 162 | 24 |
| 1737479700 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1737393300 | 164 | 0.5 | 0.31 | 164 | 164 | 162.5 | 34 |
| 1737134100 | 163.5 | 0 | 0.00 | 163.25 | 163.5 | 163 | 124 |
| 1737047700 | 163.5 | 1 | 0.62 | 163.5 | 163.5 | 163.5 | 10 |
| 1736961300 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 2 |
| 1736874900 | 162.5 | -1.5 | -0.91 | 162.5 | 163 | 162.5 | 35 |
| 1736788500 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1736529300 | 164 | 1 | 0.61 | 162.5 | 164 | 162.5 | 87 |
| 1736442900 | 163 | 0.5 | 0.31 | 163 | 163 | 162.75 | 52 |
| 1736356500 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1736270100 | 162.5 | -8 | -4.69 | 168 | 168 | 162.5 | 73 |
| 1736183700 | 170.5 | 2.5 | 1.49 | 176 | 176 | 170.5 | 85 |
| 1735924500 | 168 | 2 | 1.20 | 167 | 169 | 167 | 21 |
| 1735838100 | 166 | -34 | -17.00 | 168.5 | 174 | 161 | 678 |
| 1735751700 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1735665300 | 200 | 0.5 | 0.25 | 200 | 200 | 200 | 20 |
| 1735578900 | 199.5 | 3.5 | 1.79 | 200 | 200 | 199 | 25 |
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
