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 | 0 | 0 | 167.5 | 170 | 165 | 36336 | 169.0664021 | DE |
| 4 | 7.5 | 4.6875 | 160 | 170 | 160 | 26269 | 168.62035243 | DE |
| 12 | -5 | -2.89855072464 | 172.5 | 177 | 147.5 | 32813 | 166.21317778 | DE |
| 26 | 37.5 | 28.8461538462 | 130 | 202.5 | 130 | 70450 | 161.26415403 | DE |
| 52 | 17.5 | 11.6666666667 | 150 | 202.5 | 126.5 | 44561 | 157.40629204 | DE |
| 156 | -572.5 | -77.3648648649 | 740 | 740 | 71.5 | 55873 | 153.83531184 | DE |
| 260 | -90 | -34.9514563107 | 257.5 | 1020 | 71.5 | 49618 | 305.74473496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 168 | -2 | -1.18 | 170 | 170 | 167.5 | 22866 |
| 1734629400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 91323 |
| 1734543000 | 170 | 5 | 3.03 | 165 | 170 | 165 | 35338 |
| 1734456600 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 17400 |
| 1734370200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 14754 |
| 1734111000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10675 |
| 1734024600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 3453 |
| 1733938200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 51322 |
| 1733851800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 3539 |
| 1733765400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 11032 |
| 1733506200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 6979 |
| 1733419800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 30036 |
| 1733333400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 899 |
| 1733247000 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 34437 |
| 1733160600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 8736 |
| 1732901400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 11220 |
| 1732815000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 32091 |
| 1732728600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 85500 |
| 1732642200 | 170 | 5 | 3.03 | 165 | 170 | 165 | 18923 |
| 1732555800 | 165 | 10 | 6.45 | 160 | 167.5 | 160 | 34859 |
| 1732296600 | 155 | -5 | -3.13 | 160 | 160 | 155 | 30663 |
| 1732210200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 39419 |
| 1732123800 | 160 | 7.5 | 4.92 | 152.5 | 160 | 152.5 | 36557 |
| 1732037400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 147.5 | 110319 |
| 1731951000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 8027 |
| 1731691800 | 155 | 1 | 0.65 | 155 | 155 | 155 | 18978 |
| 1731605400 | 154 | -1 | -0.65 | 155 | 155 | 150 | 27776 |
| 1731519000 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 6318 |
| 1731432600 | 157.5 | 2.5 | 1.61 | 157.5 | 157.5 | 155 | 20493 |
| 1731346200 | 155 | -5 | -3.13 | 162.5 | 162.5 | 155 | 64832 |
| 1731087000 | 160 | -5 | -3.03 | 165 | 165 | 160 | 25305 |
| 1731000600 | 165 | 0 | 0.00 | 165 | 165 | 160 | 74158 |
| 1730914200 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 33010 |
| 1730827800 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 10795 |
| 1730741400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 2363 |
| 1730482200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 62 |
| 1730395800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1730309400 | 170 | -1 | -0.58 | 170 | 170 | 170 | 5344 |
| 1730223000 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167.5 | 45176 |
| 1730136600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 165 |
| 1729873800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 158 |
| 1729787400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 28496 |
| 1729701000 | 167.5 | -9.5 | -5.37 | 174.5 | 174.5 | 167.5 | 68825 |
| 1729614600 | 177 | 5.5 | 3.21 | 172.5 | 177 | 172.5 | 47234 |
| 1729528200 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 5194 |
| 1729269000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 11252 |
| 1729182600 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 13180 |
| 1729096200 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 18774 |
| 1729009800 | 171.5 | 1.5 | 0.88 | 171.5 | 171.5 | 171.5 | 30791 |
| 1728923400 | 170 | 4 | 2.41 | 166 | 172.5 | 166 | 198443 |
| 1728664200 | 166 | 3.5 | 2.15 | 162.5 | 167 | 162.5 | 26831 |
| 1728577800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 4536 |
| 1728491400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 11242 |
| 1728405000 | 162.5 | 2.5 | 1.56 | 162.5 | 162.5 | 162.5 | 27652 |
| 1728318600 | 160 | -10 | -5.88 | 165 | 165 | 160 | 42583 |
| 1728059400 | 170 | 0 | 0.00 | 170 | 170 | 167.5 | 330641 |
| 1727973000 | 170 | -2.5 | -1.45 | 172.5 | 173.75 | 170 | 11082 |
| 1727886600 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 6154 |
| 1727800200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 578 |
| 1727713800 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 3 |
| 1727454600 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 2710 |
| 1727368200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 7962 |
| 1727281800 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 21693 |
| 1727195400 | 172.5 | 2 | 1.17 | 172.5 | 172.5 | 172.5 | 2849 |
| 1727109000 | 170.5 | -4.5 | -2.57 | 175 | 175 | 170.5 | 11972 |
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
