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 | -5.5 | -3.11614730878 | 176.5 | 177 | 170.5 | 56147 | 175.81086212 | DE |
| 4 | -10.5 | -5.78512396694 | 181.5 | 187.5 | 170.5 | 110497 | 180.59198547 | DE |
| 12 | -1.5 | -0.869565217391 | 172.5 | 193 | 170.5 | 228263 | 183.82623392 | DE |
| 26 | 11.5 | 7.21003134796 | 159.5 | 193 | 152.5 | 469716 | 178.57455071 | DE |
| 52 | 31 | 22.1428571429 | 140 | 193 | 133.5 | 401102 | 164.46230629 | DE |
| 156 | -27 | -13.6363636364 | 198 | 210 | 77 | 396050 | 146.65104887 | DE |
| 260 | 46.5 | 37.3493975904 | 124.5 | 210 | 49 | 494101 | 135.2134065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 175 | 2 | 1.16 | 175 | 175 | 175 | 30364 |
| 1722270600 | 173 | -4 | -2.26 | 176.5 | 176.5 | 173 | 49185 |
| 1722011400 | 177 | 0.5 | 0.28 | 176.5 | 177 | 176.5 | 48454 |
| 1721925000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 73653 |
| 1721838600 | 176.5 | 1.5 | 0.86 | 176.5 | 176.5 | 176.5 | 79081 |
| 1721752200 | 175 | -6.5 | -3.58 | 181.5 | 181.5 | 175 | 147238 |
| 1721665800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 10716 |
| 1721406600 | 181.5 | -2 | -1.09 | 183.5 | 183.5 | 181.5 | 61686 |
| 1721320200 | 183.5 | 1 | 0.55 | 182.5 | 187.5 | 182.5 | 536519 |
| 1721233800 | 182.5 | 4 | 2.24 | 178.5 | 182.5 | 178.5 | 657028 |
| 1721147400 | 178.5 | 0.5 | 0.28 | 178.5 | 178.5 | 178.5 | 8285 |
| 1721061000 | 178 | -0.5 | -0.28 | 180 | 180 | 178 | 90680 |
| 1720801800 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 55995 |
| 1720715400 | 178.5 | -0.5 | -0.28 | 178.5 | 178.5 | 178.5 | 20215 |
| 1720629000 | 179 | -1 | -0.56 | 180 | 180 | 177 | 77369 |
| 1720542600 | 180 | 0 | 0.00 | 180 | 180 | 180 | 6620 |
| 1720456200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 39154 |
| 1720197000 | 180 | 0 | 0.00 | 180 | 180 | 180 | 119027 |
| 1720110600 | 180 | 0.5 | 0.28 | 180 | 180 | 178.5 | 52603 |
| 1720024200 | 179.5 | -2 | -1.10 | 181.5 | 181.5 | 179.5 | 46064 |
| 1719937800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 180.5 | 151295 |
| 1719851400 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 10115 |
| 1719592200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 47993 |
| 1719505800 | 181.5 | -1.5 | -0.82 | 184 | 184 | 181.5 | 40490 |
| 1719419400 | 183 | -2 | -1.08 | 185 | 185 | 183 | 83524 |
| 1719333000 | 185 | -0.5 | -0.27 | 185 | 185.5 | 185 | 17605 |
| 1719246600 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185.5 | 325532 |
| 1718987400 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185 | 85017 |
| 1718901000 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185.5 | 102878 |
| 1718814600 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185.5 | 217591 |
| 1718728200 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185.5 | 114795 |
| 1718641800 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 184.5 | 170585 |
| 1718382600 | 185.5 | 0 | 0.00 | 185.5 | 185.5 | 185.5 | 1039421 |
| 1718296200 | 185.5 | 0 | 0.00 | 185.5 | 186 | 184.5 | 387521 |
| 1718209800 | 185.5 | -1.5 | -0.80 | 187.5 | 187.5 | 185.5 | 208442 |
| 1718123400 | 187 | 1 | 0.54 | 186.5 | 187.5 | 186.5 | 313230 |
| 1718037000 | 186 | 0 | 0.00 | 186.5 | 186.5 | 186 | 196829 |
| 1717777800 | 186 | 0 | 0.00 | 186.5 | 187.5 | 186 | 688678 |
| 1717691400 | 186 | 0 | 0.00 | 187.5 | 187.5 | 186 | 173844 |
| 1717605000 | 186 | 2 | 1.09 | 183 | 187.5 | 180.5 | 338607 |
| 1717518600 | 184 | 1 | 0.55 | 183 | 184 | 183 | 97375 |
| 1717432200 | 183 | 1 | 0.55 | 185 | 185 | 183 | 298448 |
| 1717173000 | 182 | -0.5 | -0.27 | 182.5 | 185 | 182 | 249500 |
| 1717086600 | 182.5 | 0.5 | 0.27 | 182.5 | 186 | 182.5 | 39957 |
| 1717000200 | 182 | -10.5 | -5.45 | 192.5 | 192.5 | 182 | 783779 |
| 1716913800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 129599 |
| 1716568200 | 192.5 | -0.5 | -0.26 | 192.5 | 192.5 | 192.5 | 690417 |
| 1716481800 | 193 | 5.5 | 2.93 | 187.5 | 193 | 187.5 | 1178210 |
| 1716395400 | 187.5 | 2.5 | 1.35 | 187.5 | 187.5 | 187.5 | 106931 |
| 1716309000 | 185 | 2.5 | 1.37 | 182.5 | 187.5 | 182.5 | 227509 |
| 1716222600 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 525649 |
| 1715963400 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 161159 |
| 1715877000 | 182.5 | 0.5 | 0.27 | 182.5 | 182.5 | 182.5 | 208694 |
| 1715790600 | 182 | 3 | 1.68 | 178 | 182.5 | 178 | 113762 |
| 1715704200 | 179 | 0.5 | 0.28 | 178.5 | 179.5 | 178 | 307648 |
| 1715617800 | 178.5 | 6.5 | 3.78 | 172 | 179.5 | 172 | 383043 |
| 1715358600 | 172 | 0 | 0.00 | 172 | 172 | 172 | 327964 |
| 1715272200 | 172 | -0.5 | -0.29 | 172.5 | 172.5 | 172 | 441079 |
| 1715185800 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172.5 | 272862 |
| 1715099400 | 172 | -0.5 | -0.29 | 172.5 | 172.5 | 172 | 96395 |
| 1714753800 | 172.5 | -0.5 | -0.29 | 172.5 | 172.5 | 171.5 | 243827 |
| 1714667400 | 173 | -2 | -1.14 | 175 | 175 | 172.5 | 260131 |
| 1714581000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 1946698 |
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
