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 | -10 | -5.55555555556 | 180 | 180 | 167.5 | 480581 | 172.5030253 | DE |
| 4 | 2.5 | 1.49253731343 | 167.5 | 180 | 166 | 153030 | 172.23427882 | DE |
| 12 | 2.5 | 1.49253731343 | 167.5 | 180 | 155 | 78113 | 170.71483246 | DE |
| 26 | -4 | -2.29885057471 | 174 | 187.5 | 155 | 70611 | 170.51567622 | DE |
| 52 | 41 | 31.7829457364 | 129 | 187.5 | 127 | 93543 | 159.73994117 | DE |
| 156 | -129 | -43.143812709 | 299 | 426 | 97 | 120925 | 198.50516636 | DE |
| 260 | 4.5 | 2.71903323263 | 165.5 | 426 | 82.5 | 98061 | 195.14116923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 173 | 2 | 1.17 | 170 | 173 | 168 | 35213 |
| 1718641800 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 167.5 | 34508 |
| 1718382600 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 172.5 | 2152546 |
| 1718296200 | 170 | -5 | -2.86 | 174 | 174 | 170 | 82034 |
| 1718209800 | 175 | 0 | 0.00 | 180 | 180 | 174 | 98604 |
| 1718123400 | 175 | 0 | 0.00 | 180 | 180 | 175 | 37692 |
| 1718037000 | 175 | 2.5 | 1.45 | 172.5 | 176 | 172.5 | 68835 |
| 1717777800 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 172 | 64982 |
| 1717691400 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 12717 |
| 1717605000 | 172.5 | 2.5 | 1.47 | 172.5 | 172.5 | 170 | 42050 |
| 1717518600 | 170 | 0 | 0.00 | 167.5 | 172.5 | 167.5 | 48016 |
| 1717432200 | 170 | 2 | 1.19 | 167.5 | 170 | 167.5 | 51759 |
| 1717173000 | 168 | 2 | 1.20 | 167.5 | 170 | 167.5 | 21646 |
| 1717086600 | 166 | -4 | -2.35 | 167.5 | 167.5 | 166 | 45046 |
| 1717000200 | 170 | 0 | 0.00 | 170 | 174.5 | 167.5 | 35631 |
| 1716913800 | 170 | 0 | 0.00 | 170 | 170 | 168.5 | 12665 |
| 1716568200 | 170 | 4 | 2.41 | 170 | 170 | 167.5 | 23433 |
| 1716481800 | 166 | -4 | -2.35 | 170 | 171 | 166 | 23735 |
| 1716395400 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 16462 |
| 1716309000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10988 |
| 1716222600 | 167.5 | 1.5 | 0.90 | 167.5 | 167.5 | 167.5 | 4691 |
| 1715963400 | 166 | -2 | -1.19 | 167.5 | 170 | 166 | 24298 |
| 1715877000 | 168 | 0.5 | 0.30 | 167.5 | 168 | 167.5 | 19019 |
| 1715790600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 14017 |
| 1715704200 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 14822 |
| 1715617800 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 133334 |
| 1715358600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 45890 |
| 1715272200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 1447 |
| 1715185800 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 7906 |
| 1715099400 | 168 | -2 | -1.18 | 167.5 | 168 | 167.5 | 52337 |
| 1714753800 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 10627 |
| 1714667400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10056 |
| 1714581000 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 10651 |
| 1714494600 | 168 | 0.5 | 0.30 | 167.5 | 168.75 | 166.25 | 63570 |
| 1714408200 | 167.5 | 1.5 | 0.90 | 167.5 | 167.5 | 167.5 | 29429 |
| 1714149000 | 166 | -1.5 | -0.90 | 167.5 | 167.5 | 166 | 26347 |
| 1714062600 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 5254 |
| 1713976200 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 1403 |
| 1713889800 | 167.5 | 2.5 | 1.52 | 167.5 | 170 | 167.5 | 3430 |
| 1713803400 | 165 | -5 | -2.94 | 167.5 | 167.5 | 165 | 25230 |
| 1713544200 | 170 | 0 | 0.00 | 170 | 170 | 167.5 | 56592 |
| 1713457800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 14711 |
| 1713371400 | 170 | 5 | 3.03 | 170 | 171.25 | 170 | 10646 |
| 1713285000 | 165 | -3 | -1.79 | 170 | 170 | 165 | 19693 |
| 1713198600 | 168 | -4 | -2.33 | 170 | 170 | 168 | 46480 |
| 1712939400 | 172 | 2 | 1.18 | 168.5 | 172 | 168.5 | 59220 |
| 1712853000 | 170 | 1.5 | 0.89 | 168.5 | 170 | 168.5 | 72866 |
| 1712766600 | 168.5 | -3.5 | -2.03 | 169.5 | 169.5 | 168.5 | 84045 |
| 1712680200 | 172 | 7 | 4.24 | 164.5 | 172 | 164.5 | 173504 |
| 1712593800 | 165 | 4 | 2.48 | 165 | 172.5 | 162.5 | 234363 |
| 1712334600 | 161 | 1 | 0.63 | 158.5 | 161 | 155 | 33105 |
| 1712248200 | 160 | -2.5 | -1.54 | 162.5 | 162.5 | 158.5 | 39310 |
| 1712161800 | 162.5 | -1.5 | -0.91 | 162.5 | 162.5 | 162.5 | 13397 |
| 1712075400 | 164 | 1 | 0.61 | 162.5 | 165 | 162.5 | 34956 |
| 1711647000 | 163 | -2 | -1.21 | 165 | 165 | 162.5 | 26862 |
| 1711560600 | 165 | -1 | -0.60 | 167.5 | 167.5 | 165 | 32248 |
| 1711474200 | 166 | -1.5 | -0.90 | 167.5 | 168.75 | 166 | 26187 |
| 1711387800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 166.25 | 24746 |
| 1711128600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 30548 |
| 1711042200 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 17330 |
| 1710955800 | 168 | -2 | -1.18 | 167.5 | 168 | 167.5 | 24080 |
| 1710869400 | 170 | 1.5 | 0.89 | 168.5 | 170 | 167.5 | 120227 |
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
