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 | 0.5 | 0.307692307692 | 162.5 | 182.5 | 162.5 | 194705 | 176.36443683 | DE |
| 4 | 0.5 | 0.307692307692 | 162.5 | 182.5 | 139 | 171076 | 158.53978197 | DE |
| 12 | -28.5 | -14.8825065274 | 191.5 | 195 | 139 | 209449 | 163.09833463 | DE |
| 26 | 27.5 | 20.295202952 | 135.5 | 209 | 126.5 | 193910 | 164.51805123 | DE |
| 52 | 59.5 | 57.4879227053 | 103.5 | 209 | 87.5 | 189447 | 142.5829287 | DE |
| 156 | -23 | -12.3655913978 | 186 | 244 | 71 | 216412 | 133.94012288 | DE |
| 260 | 20 | 13.986013986 | 143 | 244 | 71 | 224554 | 147.74938836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 170 | -5 | -2.86 | 172.5 | 172.5 | 168.5 | 169633 |
| 1731087000 | 175 | -6.5 | -3.58 | 180 | 180 | 172.5 | 51082 |
| 1731000600 | 181.5 | 3.5 | 1.97 | 177.5 | 182.5 | 175 | 226820 |
| 1730914200 | 178 | 4 | 2.30 | 172.5 | 182.5 | 172.5 | 307034 |
| 1730827800 | 174 | 10 | 6.10 | 162.5 | 174.5 | 162.5 | 218955 |
| 1730741400 | 164 | 9 | 5.81 | 152.5 | 164 | 152.5 | 110584 |
| 1730482200 | 155 | 2 | 1.31 | 152.5 | 155 | 152.5 | 16534 |
| 1730395800 | 153 | -4 | -2.55 | 155.5 | 155.5 | 152.5 | 86874 |
| 1730309400 | 157 | 17 | 12.14 | 139 | 157 | 139 | 562222 |
| 1730223000 | 140 | -1 | -0.71 | 142 | 143 | 139 | 114995 |
| 1730136600 | 141 | -3 | -2.08 | 144.5 | 144.5 | 141 | 229035 |
| 1729873800 | 144 | -2 | -1.37 | 146.5 | 146.5 | 141.5 | 364785 |
| 1729787400 | 146 | -5.5 | -3.63 | 152.5 | 153.5 | 146 | 311945 |
| 1729701000 | 151.5 | -1 | -0.66 | 152.5 | 153 | 150.5 | 70466 |
| 1729614600 | 152.5 | -2.5 | -1.61 | 152.5 | 153.5 | 152 | 31149 |
| 1729528200 | 155 | -0.5 | -0.32 | 156.5 | 156.5 | 152.5 | 60413 |
| 1729269000 | 155.5 | 3.5 | 2.30 | 156.5 | 156.5 | 154 | 139579 |
| 1729182600 | 152 | -7.5 | -4.70 | 162.5 | 162.5 | 152 | 66518 |
| 1729096200 | 159.5 | -2.5 | -1.54 | 162.5 | 163.5 | 159.5 | 163095 |
| 1729009800 | 162 | 0 | 0.00 | 162.5 | 163.5 | 162 | 119794 |
| 1728923400 | 162 | -3 | -1.82 | 166 | 167.25 | 161 | 176362 |
| 1728664200 | 165 | 10 | 6.45 | 157.5 | 168.5 | 156 | 3571066 |
| 1728577800 | 155 | 0 | 0.00 | 160 | 165 | 155 | 146775 |
| 1728491400 | 155 | 3 | 1.97 | 152.5 | 162.5 | 151.5 | 105384 |
| 1728405000 | 152 | 0 | 0.00 | 153 | 155 | 152 | 194656 |
| 1728318600 | 152 | 0 | 0.00 | 154 | 154.5 | 149.5 | 246691 |
| 1728059400 | 152 | -6 | -3.80 | 157.5 | 157.75 | 152 | 161244 |
| 1727973000 | 158 | 2 | 1.28 | 156.5 | 158.5 | 155.75 | 53621 |
| 1727886600 | 156 | -1 | -0.64 | 156.5 | 157.5 | 156 | 69534 |
| 1727800200 | 157 | 0.5 | 0.32 | 156.5 | 162.5 | 156.5 | 206344 |
| 1727713800 | 156.5 | 1.5 | 0.97 | 157.5 | 157.5 | 152.5 | 156342 |
| 1727454600 | 155 | -3 | -1.90 | 157.5 | 159.5 | 155 | 144438 |
| 1727368200 | 158 | -2 | -1.25 | 162.5 | 162.5 | 157.5 | 241390 |
| 1727281800 | 160 | -4 | -2.44 | 166 | 166 | 160 | 206636 |
| 1727195400 | 164 | 0 | 0.00 | 166 | 166 | 164 | 135634 |
| 1727109000 | 164 | -2 | -1.20 | 166 | 166 | 163.5 | 27895 |
| 1726849800 | 166 | 2 | 1.22 | 166 | 166 | 166 | 85189 |
| 1726763400 | 164 | -1 | -0.61 | 166 | 166 | 164 | 101651 |
| 1726677000 | 165 | -5 | -2.94 | 171.5 | 171.5 | 165 | 188112 |
| 1726590600 | 170 | -3 | -1.73 | 173.5 | 174.5 | 170 | 117081 |
| 1726504200 | 173 | -0.5 | -0.29 | 173.5 | 173.5 | 172.5 | 19719 |
| 1726245000 | 173.5 | 1.5 | 0.87 | 171 | 174.5 | 171 | 68032 |
| 1726158600 | 172 | 1 | 0.58 | 171 | 172 | 169.5 | 55027 |
| 1726072200 | 171 | 1 | 0.59 | 171.5 | 171.5 | 171 | 33145 |
| 1725985800 | 170 | -2 | -1.16 | 170 | 172.5 | 170 | 262909 |
| 1725899400 | 172 | 0 | 0.00 | 172.5 | 172.5 | 170 | 65543 |
| 1725640200 | 172 | 1.5 | 0.88 | 172.5 | 174.75 | 172 | 63094 |
| 1725553800 | 170.5 | 5.5 | 3.33 | 167.5 | 173.5 | 165 | 112928 |
| 1725467400 | 165 | 4 | 2.48 | 159 | 167.5 | 155.5 | 197510 |
| 1725381000 | 161 | 0 | 0.00 | 161.5 | 161.5 | 156 | 159795 |
| 1725294600 | 161 | -10 | -5.85 | 172.5 | 172.5 | 156 | 465471 |
| 1725035400 | 171 | -5 | -2.84 | 177.5 | 177.5 | 171 | 230761 |
| 1724949000 | 176 | -14 | -7.37 | 190 | 190 | 176 | 281804 |
| 1724862600 | 190 | -5 | -2.56 | 193.5 | 193.5 | 190 | 75278 |
| 1724776200 | 195 | 7.5 | 4.00 | 187.5 | 195 | 187.5 | 79267 |
| 1724430600 | 187.5 | 5 | 2.74 | 182.5 | 187.5 | 182.5 | 79502 |
| 1724344200 | 182.5 | -4 | -2.14 | 185 | 185 | 182.5 | 70466 |
| 1724257800 | 186.5 | 1.5 | 0.81 | 186.5 | 186.5 | 186.5 | 97597 |
| 1724171400 | 185 | -5 | -2.63 | 191.5 | 192.5 | 183.5 | 150131 |
| 1724085000 | 190 | -4 | -2.06 | 194 | 194 | 190 | 70567 |
| 1723825800 | 194 | -6 | -3.00 | 200 | 200 | 194 | 82489 |
| 1723739400 | 200 | 1 | 0.50 | 198.5 | 201 | 198.5 | 46172 |
| 1723653000 | 199 | 1 | 0.51 | 197.5 | 199 | 196.5 | 68714 |
| 1723566600 | 198 | -6 | -2.94 | 206.5 | 206.5 | 197.5 | 94312 |
| 1723480200 | 204 | 4 | 2.00 | 197.5 | 209 | 197.5 | 325130 |
| 1723221000 | 200 | 3.5 | 1.78 | 197.5 | 200 | 197.5 | 118509 |
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
