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 | -3.7 | -2.1511627907 | 172 | 175 | 165.7 | 716834 | 171.74236462 | DE |
| 4 | -9.9 | -5.55555555556 | 178.2 | 179.5 | 165.7 | 881833 | 173.2767795 | DE |
| 12 | -19.3 | -10.2878464819 | 187.6 | 211 | 165.7 | 1391964 | 185.90576457 | DE |
| 26 | -15.7 | -8.53260869565 | 184 | 211 | 165.7 | 1779879 | 188.36335749 | DE |
| 52 | 18.1 | 12.0505992011 | 150.2 | 211 | 122.5 | 1862703 | 172.66165346 | DE |
| 156 | -151.4 | -47.356897091 | 319.7 | 345 | 111.25 | 2145151 | 199.38527048 | DE |
| 260 | -213.3 | -55.8962264151 | 381.6 | 470.4 | 101.15 | 2827399 | 264.90469747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 168.7 | -3.1 | -1.80 | 169.6 | 172 | 168.7 | 860323 |
| 1721752200 | 171.8 | -0.6 | -0.35 | 172 | 172.3 | 170.1 | 562917 |
| 1721665800 | 172.4 | -0.5 | -0.29 | 172.9 | 174.7 | 172.4 | 645891 |
| 1721406600 | 172.9 | -0.4 | -0.23 | 172.5 | 173.5 | 171.2 | 499167 |
| 1721320200 | 173.3 | 1.7 | 0.99 | 172 | 175 | 171.5 | 1015872 |
| 1721233800 | 171.6 | -3.4 | -1.94 | 175.8 | 175.8 | 170.8 | 783405 |
| 1721147400 | 175 | 1.1 | 0.63 | 173.9 | 175.5 | 172.1 | 890434 |
| 1721061000 | 173.9 | -1.1 | -0.63 | 175 | 175 | 173.4 | 751082 |
| 1720801800 | 175 | -2 | -1.13 | 177 | 177 | 173.8 | 940937 |
| 1720715400 | 177 | 3.5 | 2.02 | 177.8 | 179.1 | 173.7 | 1312452 |
| 1720629000 | 173.5 | 1.7 | 0.99 | 171.9 | 175 | 170.5 | 1272153 |
| 1720542600 | 171.8 | -1.1 | -0.64 | 173 | 173.4 | 170.7 | 835543 |
| 1720456200 | 172.9 | -0.8 | -0.46 | 175.7 | 175.7 | 172.7 | 777225 |
| 1720197000 | 173.7 | -0.1 | -0.06 | 178.1 | 179.5 | 173.7 | 1141209 |
| 1720110600 | 173.8 | -1.3 | -0.74 | 177.4 | 177.4 | 173.5 | 463609 |
| 1720024200 | 175.1 | 4.3 | 2.52 | 172.7 | 175.1 | 171.4 | 874568 |
| 1719937800 | 170.8 | -1.7 | -0.99 | 170.3 | 172.1 | 167.69999 | 1245211 |
| 1719851400 | 172.5 | -0.4 | -0.23 | 174 | 175.3 | 171.8 | 770851 |
| 1719592200 | 172.9 | -1.5 | -0.86 | 174 | 175.6 | 171.7 | 887456 |
| 1719505800 | 174.4 | -0.2 | -0.11 | 178.2 | 178.2 | 172.6 | 1106353 |
| 1719419400 | 174.6 | -1.8 | -1.02 | 177.5 | 179.3 | 173.8 | 2487147 |
| 1719333000 | 176.4 | 0.5 | 0.28 | 177.5 | 177.5 | 174.3 | 684117 |
| 1719246600 | 175.9 | 2.4 | 1.38 | 175 | 176.4 | 171.2 | 761857 |
| 1718987400 | 173.5 | -3 | -1.70 | 177.1 | 177.6 | 172.4 | 2924337 |
| 1718901000 | 176.5 | -0.7 | -0.40 | 177.8 | 179.6 | 176 | 999231 |
| 1718814600 | 177.2 | -0.5 | -0.28 | 177.7 | 178.9 | 176.6 | 981367 |
| 1718728200 | 177.7 | 4 | 2.30 | 175.3 | 178.8 | 174.9 | 956072 |
| 1718641800 | 173.7 | -4.3 | -2.42 | 177.7 | 178.6 | 173.7 | 612377 |
| 1718382600 | 178 | 0.8 | 0.45 | 176.9 | 178 | 173.8 | 885818 |
| 1718296200 | 177.2 | -4.3 | -2.37 | 180.4 | 181 | 177.1 | 838563 |
| 1718209800 | 181.5 | 5 | 2.83 | 176.2 | 182.7 | 175.7 | 1205723 |
| 1718123400 | 176.5 | -1.5 | -0.84 | 179.8 | 180 | 176.3 | 3209472 |
| 1718037000 | 178 | -3.2 | -1.77 | 178.5 | 180 | 177.2 | 932705 |
| 1717777800 | 181.2 | -1.2 | -0.66 | 183 | 183 | 177.9 | 1355962 |
| 1717691400 | 182.4 | -1.9 | -1.03 | 185 | 186.7 | 182 | 886313 |
| 1717605000 | 184.3 | -0.2 | -0.11 | 185.3 | 185.6 | 183.7 | 694778 |
| 1717518600 | 184.5 | 2.4 | 1.32 | 180 | 185.5 | 180 | 1087398 |
| 1717432200 | 182.1 | -0.5 | -0.27 | 183.8 | 186.5 | 182 | 1536737 |
| 1717173000 | 182.6 | -0.1 | -0.05 | 184.1 | 184.9 | 176.5 | 4585423 |
| 1717086600 | 182.7 | -1.3 | -0.71 | 184 | 186.4 | 181.2 | 2499987 |
| 1717000200 | 184 | -23 | -11.11 | 198 | 198 | 184 | 5278413 |
| 1716913800 | 207 | 1.8 | 0.88 | 205.2 | 210 | 204.6 | 899761 |
| 1716568200 | 205.2 | 0.6 | 0.29 | 204 | 205.8 | 204 | 326669 |
| 1716481800 | 204.6 | -1.4 | -0.68 | 201.8 | 206 | 201.8 | 570389 |
| 1716395400 | 206 | 1.2 | 0.59 | 204 | 207 | 202.6 | 617108 |
| 1716309000 | 204.8 | -1 | -0.49 | 201.2 | 206.4 | 201.2 | 701349 |
| 1716222600 | 205.8 | 1.2 | 0.59 | 204.8 | 207.8 | 204 | 621822 |
| 1715963400 | 204.6 | -1.8 | -0.87 | 208 | 208 | 199.1 | 10518760 |
| 1715877000 | 206.4 | 1.4 | 0.68 | 208 | 211 | 204.8 | 2872206 |
| 1715790600 | 205 | 5.7 | 2.86 | 194.9 | 207.8 | 194.9 | 2823723 |
| 1715704200 | 199.3 | -0.6 | -0.30 | 205 | 205 | 198.6 | 514506 |
| 1715617800 | 199.9 | 5 | 2.57 | 196.4 | 201.2 | 195 | 963749 |
| 1715358600 | 194.9 | 1.6 | 0.83 | 190 | 195.9 | 190 | 1862886 |
| 1715272200 | 193.3 | 0.7 | 0.36 | 192 | 194.1 | 191.9 | 872284 |
| 1715185800 | 192.6 | 1.3 | 0.68 | 192.8 | 192.8 | 190.9 | 652013 |
| 1715099400 | 191.3 | 1.5 | 0.79 | 189.5 | 192.1 | 189.1 | 1196026 |
| 1714753800 | 189.8 | 1.8 | 0.96 | 188.1 | 190.5 | 186.2 | 889555 |
| 1714667400 | 188 | -0.7 | -0.37 | 187.6 | 189.9 | 187.3 | 790645 |
| 1714581000 | 188.7 | 2.8 | 1.51 | 185.5 | 189.6 | 185.5 | 374818 |
| 1714494600 | 185.9 | -2.6 | -1.38 | 185 | 188.4 | 185 | 667656 |
| 1714408200 | 188.5 | 2.3 | 1.24 | 186.6 | 189.9 | 183.5 | 696030 |
| 1714149000 | 186.2 | 2.4 | 1.31 | 182.5 | 188.7 | 182.5 | 1159222 |
| 1714062600 | 183.8 | 0.3 | 0.16 | 183.3 | 184 | 181.9 | 1074133 |
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
