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 | -1.5 | -0.815217391304 | 184 | 184 | 174.5 | 396811 | 177.15413411 | DE |
| 4 | -9 | -4.69973890339 | 191.5 | 197 | 174.5 | 244972 | 185.35656347 | DE |
| 12 | -7.5 | -3.94736842105 | 190 | 204 | 174.5 | 218724 | 190.08163293 | DE |
| 26 | 4.5 | 2.52808988764 | 178 | 204 | 171.5 | 202181 | 186.60441414 | DE |
| 52 | 7 | 3.9886039886 | 175.5 | 204 | 145 | 295753 | 171.44736916 | DE |
| 156 | -6.5 | -3.43915343915 | 189 | 252 | 145 | 264877 | 190.5699451 | DE |
| 260 | 24.5 | 15.5063291139 | 158 | 252 | 107 | 244009 | 185.67956713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 182.5 | 3.5 | 1.96 | 177 | 182.5 | 176 | 438129 |
| 1734629400 | 179 | 2 | 1.13 | 177 | 179.5 | 174.5 | 149197 |
| 1734543000 | 177 | 2 | 1.14 | 174.5 | 181 | 174.5 | 668722 |
| 1734456600 | 175 | -1 | -0.57 | 176 | 177 | 175 | 430389 |
| 1734370200 | 176 | -7.25 | -3.96 | 180.5 | 180.5 | 175.5 | 514512 |
| 1734111000 | 183.25 | -3.75 | -2.01 | 184 | 184 | 181 | 221233 |
| 1734024600 | 187 | -2 | -1.06 | 187 | 188 | 184 | 348441 |
| 1733938200 | 189 | 0 | 0.00 | 189 | 189 | 188.5 | 388864 |
| 1733851800 | 189 | -1 | -0.53 | 189.5 | 189.5 | 188.5 | 164388 |
| 1733765400 | 190 | -0.5 | -0.26 | 188 | 191 | 188 | 357586 |
| 1733506200 | 190.5 | -4.5 | -2.31 | 193 | 193 | 190.5 | 94168 |
| 1733419800 | 195 | 2 | 1.04 | 192 | 195 | 190 | 79035 |
| 1733333400 | 193 | -1.5 | -0.77 | 192 | 195 | 192 | 197172 |
| 1733247000 | 194.5 | -0.5 | -0.26 | 195.5 | 197 | 194.5 | 235027 |
| 1733160600 | 195 | 2 | 1.04 | 193.5 | 195 | 190 | 169009 |
| 1732901400 | 193 | 2 | 1.05 | 192.5 | 193 | 191 | 112341 |
| 1732815000 | 191 | -0.5 | -0.26 | 190 | 193 | 190 | 133020 |
| 1732728600 | 191.5 | 0.5 | 0.26 | 190 | 192.5 | 190 | 306990 |
| 1732642200 | 191 | -0.5 | -0.26 | 192 | 192 | 191 | 92873 |
| 1732555800 | 191.5 | -0.5 | -0.26 | 192 | 192 | 191 | 195107 |
| 1732296600 | 192 | -3 | -1.54 | 191.5 | 192 | 191.5 | 41363 |
| 1732210200 | 195 | 5.5 | 2.90 | 186 | 195 | 186 | 74798 |
| 1732123800 | 189.5 | -1 | -0.52 | 190.5 | 191.5 | 189.5 | 125772 |
| 1732037400 | 190.5 | 4.5 | 2.42 | 186.5 | 190.5 | 185.5 | 245753 |
| 1731951000 | 186 | 1 | 0.54 | 184 | 186 | 183.5 | 242409 |
| 1731691800 | 185 | 0 | 0.00 | 184 | 186.5 | 184 | 199042 |
| 1731605400 | 185 | 1 | 0.54 | 184 | 188 | 184 | 139787 |
| 1731519000 | 184 | -2 | -1.08 | 184.5 | 186 | 184 | 100943 |
| 1731432600 | 186 | -0.5 | -0.27 | 185.5 | 190.5 | 185.5 | 289561 |
| 1731346200 | 186.5 | 2 | 1.08 | 187 | 187 | 184 | 204930 |
| 1731087000 | 184.5 | -1.5 | -0.81 | 184.5 | 185 | 184.5 | 134046 |
| 1731000600 | 186 | 1 | 0.54 | 191.5 | 191.5 | 184.5 | 210180 |
| 1730914200 | 185 | -3 | -1.60 | 191 | 191 | 185 | 297086 |
| 1730827800 | 188 | -3 | -1.57 | 190 | 190.5 | 188 | 71230 |
| 1730741400 | 191 | 1 | 0.53 | 190.5 | 194.5 | 188 | 127658 |
| 1730482200 | 190 | -0.5 | -0.26 | 190.5 | 191.5 | 190 | 70558 |
| 1730395800 | 190.5 | -5 | -2.56 | 195 | 195 | 190.5 | 125791 |
| 1730309400 | 195.5 | 0.5 | 0.26 | 196 | 196 | 195.5 | 47264 |
| 1730223000 | 195 | -1 | -0.51 | 196.5 | 196.5 | 195 | 263992 |
| 1730136600 | 196 | -3 | -1.51 | 198 | 198 | 194 | 521518 |
| 1729873800 | 199 | 1 | 0.51 | 200 | 204 | 198.5 | 330039 |
| 1729787400 | 198 | 2.25 | 1.15 | 195.5 | 198 | 195 | 284043 |
| 1729701000 | 195.75 | 0.75 | 0.38 | 195 | 195.75 | 194.5 | 554228 |
| 1729614600 | 195 | -1.5 | -0.76 | 196 | 196 | 195 | 98342 |
| 1729528200 | 196.5 | 0 | 0.00 | 195 | 197 | 195 | 230944 |
| 1729269000 | 196.5 | -1.25 | -0.63 | 195 | 198 | 195 | 90344 |
| 1729182600 | 197.75 | 3.25 | 1.67 | 195 | 198.5 | 195 | 171424 |
| 1729096200 | 194.5 | -0.5 | -0.26 | 194 | 194.5 | 192 | 390660 |
| 1729009800 | 195 | -1.25 | -0.64 | 195 | 195.5 | 193 | 366801 |
| 1728923400 | 196.25 | 1.25 | 0.64 | 195 | 196.25 | 194 | 274029 |
| 1728664200 | 195 | 2.5 | 1.30 | 194.5 | 196.5 | 194.5 | 155030 |
| 1728577800 | 192.5 | -2.5 | -1.28 | 192 | 194.5 | 192 | 211307 |
| 1728491400 | 195 | 1 | 0.52 | 193.5 | 196.5 | 186.5 | 100530 |
| 1728405000 | 194 | -1.5 | -0.77 | 195.5 | 195.5 | 193.5 | 199674 |
| 1728318600 | 195.5 | 0 | 0.00 | 197 | 197 | 195.5 | 119726 |
| 1728059400 | 195.5 | 0.5 | 0.26 | 195.5 | 197 | 195.5 | 106920 |
| 1727973000 | 195 | -1.5 | -0.76 | 196.5 | 196.5 | 195 | 170926 |
| 1727886600 | 196.5 | 1 | 0.51 | 197 | 198 | 196.5 | 234726 |
| 1727800200 | 195.5 | 0.5 | 0.26 | 194 | 197 | 194 | 184363 |
| 1727713800 | 195 | 3 | 1.56 | 190 | 195 | 190 | 345028 |
| 1727454600 | 192 | 2 | 1.05 | 190 | 192 | 190 | 112597 |
| 1727368200 | 190 | -1.5 | -0.78 | 192.5 | 193.5 | 182 | 242237 |
| 1727281800 | 191.5 | -0.5 | -0.26 | 193 | 193 | 191.5 | 105064 |
| 1727195400 | 192 | 0.5 | 0.26 | 190 | 192.5 | 190 | 209564 |
| 1727109000 | 191.5 | -2.5 | -1.29 | 194.5 | 194.5 | 190.5 | 264257 |
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
