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 | -2 | -0.980392156863 | 204 | 212 | 196 | 13227 | 200.1468839 | DE |
| 4 | -8 | -3.80952380952 | 210 | 215 | 196 | 5017 | 201.63122574 | DE |
| 12 | 7 | 3.58974358974 | 195 | 215 | 190 | 4061 | 202.43800937 | DE |
| 26 | 39.5 | 24.3076923077 | 162.5 | 215 | 160 | 3670 | 193.58940756 | DE |
| 52 | 57 | 39.3103448276 | 145 | 215 | 135 | 3365 | 176.43000294 | DE |
| 156 | -8 | -3.80952380952 | 210 | 215 | 117.5 | 2894 | 172.80456884 | DE |
| 260 | 88 | 77.1929824561 | 114 | 215 | 72 | 3245 | 160.49114324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 202 | 6 | 3.06 | 196 | 202 | 196 | 10614 |
| 1727713800 | 196 | 0 | 0.00 | 196 | 200 | 196 | 920 |
| 1727454600 | 196 | -7 | -3.45 | 203 | 206 | 196 | 31427 |
| 1727368200 | 203 | 0 | 0.00 | 204 | 212 | 203 | 21274 |
| 1727281800 | 203 | 0 | 0.00 | 204 | 204 | 201 | 0 |
| 1727195400 | 203 | -3 | -1.46 | 204 | 206 | 203 | 4467 |
| 1727109000 | 206 | 0 | 0.00 | 206 | 206 | 203 | 122 |
| 1726849800 | 206 | 0 | 0.00 | 204 | 206 | 196 | 0 |
| 1726763400 | 206 | 0 | 0.00 | 204 | 206 | 203 | 4792 |
| 1726677000 | 206 | 0 | 0.00 | 206 | 206 | 203 | 546 |
| 1726590600 | 206 | 0 | 0.00 | 206 | 206 | 206 | 3628 |
| 1726504200 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1726245000 | 206 | 0 | 0.00 | 206 | 206 | 206 | 1 |
| 1726158600 | 206 | 0 | 0.00 | 204 | 206 | 204 | 2420 |
| 1726072200 | 206 | 3 | 1.48 | 204 | 206 | 204 | 3035 |
| 1725985800 | 203 | -2 | -0.98 | 204 | 204 | 203 | 3779 |
| 1725899400 | 205 | -5 | -2.38 | 210 | 210 | 205 | 3010 |
| 1725640200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 2785 |
| 1725553800 | 210 | 0 | 0.00 | 210 | 215 | 210 | 3 |
| 1725467400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 1833 |
| 1725381000 | 210 | 0 | 0.00 | 210 | 210 | 205 | 33 |
| 1725294600 | 210 | 0 | 0.00 | 210 | 210 | 205 | 5048 |
| 1725035400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 15 |
| 1724949000 | 210 | 0 | 0.00 | 210 | 210 | 204 | 6 |
| 1724862600 | 210 | 0 | 0.00 | 210 | 210 | 204 | 6741 |
| 1724776200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 4751 |
| 1724430600 | 210 | 0 | 0.00 | 210 | 210 | 202 | 753 |
| 1724344200 | 210 | 0 | 0.00 | 210 | 210 | 205 | 494 |
| 1724257800 | 210 | 0 | 0.00 | 210 | 210 | 205 | 2446 |
| 1724171400 | 210 | 0 | 0.00 | 210 | 210 | 204 | 7 |
| 1724085000 | 210 | 0 | 0.00 | 210 | 210 | 204 | 0 |
| 1723825800 | 210 | 5 | 2.44 | 205 | 210 | 205 | 7376 |
| 1723739400 | 205 | 3 | 1.49 | 202 | 205 | 202 | 2068 |
| 1723653000 | 202 | 0 | 0.00 | 202 | 202 | 202 | 258 |
| 1723566600 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1723480200 | 202 | 2 | 1.00 | 200 | 202 | 200 | 0 |
| 1723221000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723134600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723048200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 55 |
| 1722961800 | 200 | -1 | -0.50 | 201 | 201 | 200 | 5069 |
| 1722875400 | 201 | -4 | -1.95 | 205 | 205 | 199.5 | 9425 |
| 1722616200 | 205 | 0 | 0.00 | 205 | 205 | 199.5 | 8598 |
| 1722529800 | 205 | 5 | 2.50 | 200 | 205 | 192.5 | 16937 |
| 1722443400 | 200 | 0 | 0.00 | 200 | 200 | 192.5 | 1036 |
| 1722357000 | 200 | -5 | -2.44 | 205 | 205 | 199.5 | 4705 |
| 1722270600 | 205 | 0 | 0.00 | 205 | 209 | 205 | 45 |
| 1722011400 | 205 | 0 | 0.00 | 205 | 205 | 205 | 1515 |
| 1721925000 | 205 | 0 | 0.00 | 205 | 205 | 205 | 7 |
| 1721838600 | 205 | 0 | 0.00 | 205 | 205 | 200 | 1400 |
| 1721752200 | 205 | 0 | 0.00 | 205 | 209 | 205 | 1222 |
| 1721665800 | 205 | 15 | 7.89 | 202 | 205 | 202 | 18289 |
| 1721406600 | 190 | -10 | -5.00 | 200 | 202 | 190 | 11440 |
| 1721320200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 4872 |
| 1721233800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 3457 |
| 1721147400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 4750 |
| 1721061000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 10540 |
| 1720801800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 1477 |
| 1720715400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1720629000 | 200 | 5 | 2.56 | 195 | 200 | 195 | 3518 |
| 1720542600 | 195 | 0 | 0.00 | 195 | 200 | 195 | 13 |
| 1720456200 | 195 | 0 | 0.00 | 195 | 200 | 195 | 2175 |
| 1720197000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 7098 |
| 1720110600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2065 |
| 1720024200 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 1096 |
| 1719937800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1 |
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
