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 | -6.5 | -3.37662337662 | 192.5 | 196.5 | 187 | 83369 | 190.50862909 | DE |
| 4 | 0.5 | 0.269541778976 | 185.5 | 196.5 | 184.5 | 84399 | 189.9753865 | DE |
| 12 | 1 | 0.540540540541 | 185 | 204 | 177.5 | 105979 | 192.82818242 | DE |
| 26 | 26.5 | 16.6144200627 | 159.5 | 204 | 151.5 | 147121 | 176.51702872 | DE |
| 52 | 6.5 | 3.62116991643 | 179.5 | 204 | 151.5 | 109722 | 175.14700822 | DE |
| 156 | 49.5 | 36.2637362637 | 136.5 | 232 | 125 | 157236 | 180.18154793 | DE |
| 260 | 94.4 | 103.056768559 | 91.6 | 232 | 49 | 173708 | 151.39299981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 186 | -2.5 | -1.33 | 186 | 186 | 186 | 63970 |
| 1721925000 | 188.5 | 1.5 | 0.80 | 187 | 188.5 | 187 | 31763 |
| 1721838600 | 187 | -3.75 | -1.97 | 188 | 188 | 187 | 38201 |
| 1721752200 | 190.75 | 0 | 0.00 | 196.5 | 196.5 | 190.75 | 81260 |
| 1721665800 | 190.75 | -0.5 | -0.26 | 189.5 | 190.75 | 189.5 | 37410 |
| 1721406600 | 191.25 | -3.75 | -1.92 | 192.5 | 192.5 | 191.25 | 228212 |
| 1721320200 | 195 | 2.5 | 1.30 | 191 | 195.5 | 191 | 73168 |
| 1721233800 | 192.5 | -0.25 | -0.13 | 193 | 195 | 191 | 160005 |
| 1721147400 | 192.75 | 2.75 | 1.45 | 190 | 193 | 190 | 67514 |
| 1721061000 | 190 | 0.75 | 0.40 | 190 | 190 | 190 | 78444 |
| 1720801800 | 189.25 | 0.25 | 0.13 | 189.25 | 189.25 | 189.25 | 37467 |
| 1720715400 | 189 | 1.75 | 0.93 | 189 | 189 | 189 | 59577 |
| 1720629000 | 187.25 | -1.25 | -0.66 | 187.25 | 187.25 | 187.25 | 132412 |
| 1720542600 | 188.5 | 3.5 | 1.89 | 185.5 | 189.5 | 185.5 | 157587 |
| 1720456200 | 185 | -2.5 | -1.33 | 185 | 185 | 185 | 48822 |
| 1720197000 | 187.5 | -2.5 | -1.32 | 187.5 | 187.5 | 187.5 | 53691 |
| 1720110600 | 190 | 0.5 | 0.26 | 190 | 190 | 190 | 161960 |
| 1720024200 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 68761 |
| 1719937800 | 189.5 | 0 | 0.00 | 189.5 | 189.5 | 189.5 | 112477 |
| 1719851400 | 189.5 | 0.5 | 0.26 | 184.5 | 189.5 | 184.5 | 22638 |
| 1719592200 | 189 | 4 | 2.16 | 185.5 | 189 | 185.5 | 36617 |
| 1719505800 | 185 | -2 | -1.07 | 184.5 | 185 | 184.5 | 65655 |
| 1719419400 | 187 | 0.5 | 0.27 | 187 | 187 | 187 | 27831 |
| 1719333000 | 186.5 | 1.5 | 0.81 | 185.5 | 187 | 184 | 147974 |
| 1719246600 | 185 | 4 | 2.21 | 185 | 185 | 185 | 52658 |
| 1718987400 | 181 | -5 | -2.69 | 183 | 183 | 181 | 80531 |
| 1718901000 | 186 | 5 | 2.76 | 179 | 186 | 179 | 82043 |
| 1718814600 | 181 | 0.5 | 0.28 | 178 | 181 | 177.5 | 48890 |
| 1718728200 | 180.5 | 0.5 | 0.28 | 180 | 180.5 | 180 | 30637 |
| 1718641800 | 180 | -5 | -2.70 | 183.5 | 183.5 | 179 | 250380 |
| 1718382600 | 185 | -3.75 | -1.99 | 187 | 187 | 185 | 109410 |
| 1718296200 | 188.75 | -3.25 | -1.69 | 187 | 188.75 | 187 | 36574 |
| 1718209800 | 192 | -1.75 | -0.90 | 192 | 192 | 189.5 | 39166 |
| 1718123400 | 193.75 | -2.25 | -1.15 | 194 | 194 | 193.75 | 52434 |
| 1718037000 | 196 | -7 | -3.45 | 198 | 198 | 196 | 106714 |
| 1717777800 | 203 | 1 | 0.50 | 197.5 | 203 | 197.5 | 114413 |
| 1717691400 | 202 | -0.25 | -0.12 | 204 | 204 | 202 | 83161 |
| 1717605000 | 202.25 | 0 | 0.00 | 202.25 | 202.25 | 202.25 | 98997 |
| 1717518600 | 202.25 | -1.75 | -0.86 | 204 | 204 | 200 | 183778 |
| 1717432200 | 204 | 7 | 3.55 | 204 | 204 | 204 | 346692 |
| 1717173000 | 197 | -7 | -3.43 | 197 | 197 | 197 | 219119 |
| 1717086600 | 204 | 3 | 1.49 | 199 | 204 | 199 | 118936 |
| 1717000200 | 201 | 2.75 | 1.39 | 201 | 201 | 201 | 69794 |
| 1716913800 | 198.25 | -1.25 | -0.63 | 200 | 200 | 195 | 91051 |
| 1716568200 | 199.5 | -2.5 | -1.24 | 199.5 | 199.5 | 199.5 | 70785 |
| 1716481800 | 202 | 5 | 2.54 | 202 | 202 | 202 | 40245 |
| 1716395400 | 197 | -4 | -1.99 | 196 | 198.5 | 196 | 176162 |
| 1716309000 | 201 | 6.5 | 3.34 | 195 | 201 | 195 | 192947 |
| 1716222600 | 194.5 | 2 | 1.04 | 194.5 | 195 | 194 | 195595 |
| 1715963400 | 192.5 | 2.5 | 1.32 | 191 | 193 | 191 | 312180 |
| 1715877000 | 190 | -5 | -2.56 | 190 | 190 | 190 | 161431 |
| 1715790600 | 195 | 4 | 2.09 | 194 | 195 | 194 | 135841 |
| 1715704200 | 191 | 1 | 0.53 | 188 | 194 | 188 | 89909 |
| 1715617800 | 190 | -2.5 | -1.30 | 194 | 194 | 190 | 80317 |
| 1715358600 | 192.5 | 1.5 | 0.79 | 192.5 | 192.5 | 192.5 | 106469 |
| 1715272200 | 191 | 1 | 0.53 | 193 | 193 | 191 | 87915 |
| 1715185800 | 190 | 1 | 0.53 | 187 | 190 | 187 | 227582 |
| 1715099400 | 189 | 3.5 | 1.89 | 188 | 190.5 | 188 | 94029 |
| 1714753800 | 185.5 | -1 | -0.54 | 185 | 185.5 | 185 | 30554 |
| 1714667400 | 186.5 | 1 | 0.54 | 186.5 | 187 | 186.5 | 145733 |
| 1714581000 | 185.5 | 0.5 | 0.27 | 189.5 | 190 | 185.5 | 238994 |
| 1714494600 | 185 | -2.5 | -1.33 | 184 | 185 | 184 | 52074 |
| 1714408200 | 187.5 | 0.5 | 0.27 | 188 | 188 | 187.5 | 41148 |
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
