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 | -1.28205128205 | 195 | 195 | 186.5 | 13430 | 193.71531966 | DE |
| 4 | 0 | 0 | 192.5 | 200 | 186 | 27684 | 195.42193381 | DE |
| 12 | 17.5 | 10 | 175 | 200 | 170 | 49258 | 184.95403613 | DE |
| 26 | 20 | 11.5942028986 | 172.5 | 200 | 167.5 | 47688 | 180.48890005 | DE |
| 52 | 25 | 14.9253731343 | 167.5 | 200 | 155 | 58990 | 174.68381538 | DE |
| 156 | -149.5 | -43.7134502924 | 342 | 366 | 97 | 108326 | 161.07694504 | DE |
| 260 | 25 | 14.9253731343 | 167.5 | 426 | 82.5 | 97307 | 195.84545585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 188.5 | 4770 |
| 1734975000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 19670 |
| 1734715800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 186.5 | 1548 |
| 1734629400 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 13288 |
| 1734543000 | 195 | 0 | 0.00 | 195 | 195 | 194 | 12954 |
| 1734456600 | 195 | 9 | 4.84 | 195 | 195 | 194.5 | 19689 |
| 1734370200 | 186 | -9 | -4.62 | 195 | 195 | 186 | 26828 |
| 1734111000 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 10103 |
| 1734024600 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 41332 |
| 1733938200 | 195 | 0 | 0.00 | 195 | 195 | 194.5 | 46078 |
| 1733851800 | 195 | 0 | 0.00 | 195 | 199 | 194.5 | 18032 |
| 1733765400 | 195 | 0 | 0.00 | 197.5 | 197.5 | 195 | 28592 |
| 1733506200 | 195 | -3.5 | -1.76 | 197.5 | 197.5 | 195 | 26200 |
| 1733419800 | 198.5 | 3.5 | 1.79 | 195 | 198.5 | 194.5 | 107810 |
| 1733333400 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 50564 |
| 1733247000 | 195 | -3.5 | -1.76 | 195 | 197.5 | 195 | 41839 |
| 1733160600 | 198.5 | -1.5 | -0.75 | 195 | 198.5 | 195 | 15250 |
| 1732901400 | 200 | 5 | 2.56 | 195 | 200 | 195 | 26125 |
| 1732815000 | 195 | 0 | 0.00 | 195 | 199.25 | 195 | 3968 |
| 1732728600 | 195 | 0 | 0.00 | 195 | 195 | 190.25 | 32810 |
| 1732642200 | 195 | 2.5 | 1.30 | 192.5 | 195 | 192.5 | 11004 |
| 1732555800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 10359 |
| 1732296600 | 192.5 | -2.5 | -1.28 | 192.5 | 192.5 | 187.75 | 7146 |
| 1732210200 | 195 | -5 | -2.50 | 195 | 195 | 192.5 | 32673 |
| 1732123800 | 200 | 5 | 2.56 | 192.5 | 200 | 192.5 | 47172 |
| 1732037400 | 195 | 3 | 1.56 | 187.5 | 195 | 187.5 | 90508 |
| 1731951000 | 192 | 3 | 1.59 | 185 | 192 | 184.5 | 126026 |
| 1731691800 | 189 | 2 | 1.07 | 185 | 189 | 182.5 | 13985 |
| 1731605400 | 187 | -0.5 | -0.27 | 187.5 | 188 | 185 | 80506 |
| 1731519000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 58875 |
| 1731432600 | 190 | 2 | 1.06 | 190 | 190 | 190 | 55813 |
| 1731346200 | 188 | -2 | -1.05 | 190 | 190 | 187.5 | 19490 |
| 1731087000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 8538 |
| 1731000600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 115113 |
| 1730914200 | 190 | 0 | 0.00 | 190 | 190 | 188.75 | 11371 |
| 1730827800 | 190 | -2.5 | -1.30 | 190 | 190 | 188.75 | 12159 |
| 1730741400 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 185.25 | 24535 |
| 1730482200 | 190 | 0 | 0.00 | 190 | 190 | 189 | 25836 |
| 1730395800 | 190 | -3 | -1.55 | 190 | 190 | 189 | 171782 |
| 1730309400 | 193 | 1 | 0.52 | 190 | 193 | 189 | 28436 |
| 1730223000 | 192 | 9.5 | 5.21 | 182.5 | 192 | 182.5 | 68911 |
| 1730136600 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 26966 |
| 1729873800 | 185 | 0 | 0.00 | 185 | 185 | 185 | 9140 |
| 1729787400 | 185 | 0 | 0.00 | 185 | 190 | 185 | 32737 |
| 1729701000 | 185 | 0 | 0.00 | 181 | 185 | 181 | 45275 |
| 1729614600 | 185 | 7.5 | 4.23 | 177.5 | 185 | 177.5 | 72328 |
| 1729528200 | 177.5 | -4.5 | -2.47 | 177.5 | 182.25 | 177.5 | 42233 |
| 1729269000 | 182 | 7.5 | 4.30 | 174.5 | 182 | 174.5 | 59640 |
| 1729182600 | 174.5 | -5.5 | -3.06 | 173.5 | 176 | 173.5 | 832474 |
| 1729096200 | 180 | 6.5 | 3.75 | 173.5 | 180 | 173.5 | 30814 |
| 1729009800 | 173.5 | 0 | 0.00 | 173.5 | 174.25 | 173.5 | 47701 |
| 1728923400 | 173.5 | -0.5 | -0.29 | 174 | 176.5 | 173.5 | 23437 |
| 1728664200 | 174 | 0 | 0.00 | 174 | 174.5 | 174 | 14297 |
| 1728577800 | 174 | 0 | 0.00 | 174 | 178 | 174 | 24978 |
| 1728491400 | 174 | 0 | 0.00 | 174 | 174 | 174 | 5028 |
| 1728405000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 8065 |
| 1728318600 | 174 | 4 | 2.35 | 174 | 174 | 174 | 21923 |
| 1728059400 | 170 | -4 | -2.30 | 174 | 174 | 170 | 11253 |
| 1727973000 | 174 | 0 | 0.00 | 174 | 176.5 | 174 | 45004 |
| 1727886600 | 174 | -1 | -0.57 | 174 | 178 | 174 | 29042 |
| 1727800200 | 175 | 0 | 0.00 | 175 | 176.5 | 174 | 10199 |
| 1727713800 | 175 | 0 | 0.00 | 175 | 178 | 174 | 109459 |
| 1727454600 | 175 | 0 | 0.00 | 175 | 175 | 174 | 20257 |
| 1727368200 | 175 | -1 | -0.57 | 175 | 175 | 174 | 7249 |
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
