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 | 1.6348773842 | 183.5 | 190 | 178 | 4745 | 185.4350841 | DE |
| 4 | 30.5 | 19.5512820513 | 156 | 190 | 153.5 | 5638 | 173.84882243 | DE |
| 12 | 39 | 26.4406779661 | 147.5 | 190 | 140 | 3756 | 164.39987939 | DE |
| 26 | 64 | 52.2448979592 | 122.5 | 190 | 120 | 3475 | 158.89079911 | DE |
| 52 | -31.5 | -14.4495412844 | 218 | 222 | 120 | 10957 | 180.10639573 | DE |
| 156 | -353.5 | -65.462962963 | 540 | 555 | 94 | 7023 | 203.55880113 | DE |
| 260 | -338.5 | -64.4761904762 | 525 | 650 | 94 | 83638 | 407.13378307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 8829 |
| 1713803400 | 186.5 | 0 | 0.00 | 190 | 190 | 186.5 | 12 |
| 1713544200 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 3695 |
| 1713457800 | 186.5 | 3 | 1.63 | 178 | 186.5 | 178 | 2766 |
| 1713371400 | 183.5 | -0.5 | -0.27 | 183.5 | 183.5 | 183.5 | 8421 |
| 1713285000 | 184 | 0.5 | 0.27 | 184 | 184 | 184 | 2000 |
| 1713198600 | 183.5 | 2 | 1.10 | 185 | 190 | 183.5 | 10645 |
| 1712939400 | 181.5 | 19 | 11.69 | 169 | 185 | 164 | 25732 |
| 1712853000 | 162.5 | 1.5 | 0.93 | 162.5 | 162.5 | 162.5 | 9300 |
| 1712766600 | 161 | 0.5 | 0.31 | 161 | 161 | 161 | 1100 |
| 1712680200 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 970 |
| 1712593800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 900 |
| 1712334600 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 1100 |
| 1712248200 | 159.5 | 0 | 0.00 | 154 | 159.5 | 154 | 4228 |
| 1712161800 | 159.5 | 1.5 | 0.95 | 161 | 161 | 157 | 1071 |
| 1712075400 | 158 | 4.5 | 2.93 | 158 | 158 | 158 | 7005 |
| 1711647000 | 153.5 | -2.5 | -1.60 | 153.5 | 153.5 | 153.5 | 706 |
| 1711560600 | 156 | 2.5 | 1.63 | 156 | 156 | 156 | 13000 |
| 1711474200 | 153.5 | 0.5 | 0.33 | 150 | 153.5 | 150 | 7 |
| 1711387800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1711128600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 2000 |
| 1711042200 | 153 | 1 | 0.66 | 153 | 153 | 153 | 0 |
| 1710955800 | 152 | 0 | 0.00 | 147 | 159 | 147 | 1024 |
| 1710869400 | 152 | 3 | 2.01 | 147 | 152 | 147 | 197 |
| 1710783000 | 149 | -3 | -1.97 | 149 | 149 | 149 | 745 |
| 1710523800 | 152 | -0.5 | -0.33 | 152 | 152 | 152 | 6000 |
| 1710437400 | 152.5 | 4 | 2.69 | 152.5 | 152.5 | 152.5 | 0 |
| 1710351000 | 148.5 | -1 | -0.67 | 148.5 | 148.5 | 148.5 | 25 |
| 1710264600 | 149.5 | 2.5 | 1.70 | 147 | 149.5 | 147 | 1503 |
| 1710178200 | 147 | -15.5 | -9.54 | 160 | 160 | 147 | 12931 |
| 1709919000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1000 |
| 1709832600 | 162.5 | 0 | 0.00 | 160 | 162.5 | 160 | 417 |
| 1709746200 | 162.5 | 0 | 0.00 | 160 | 162.5 | 160 | 190 |
| 1709659800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1820 |
| 1709573400 | 162.5 | 0 | 0.00 | 165 | 165 | 162.5 | 1239 |
| 1709314200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1709227800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1013 |
| 1709141400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 2500 |
| 1709055000 | 162.5 | 2.5 | 1.56 | 156 | 162.5 | 156 | 3000 |
| 1708968600 | 160 | 3 | 1.91 | 160 | 160 | 160 | 12665 |
| 1708709400 | 157 | 0.5 | 0.32 | 157 | 157 | 157 | 1000 |
| 1708623000 | 156.5 | 0 | 0.00 | 153 | 156.5 | 153 | 2 |
| 1708536600 | 156.5 | -0.5 | -0.32 | 156.5 | 156.5 | 156.5 | 2 |
| 1708450200 | 157 | 0.5 | 0.32 | 152 | 157 | 152 | 1011 |
| 1708363800 | 156.5 | -0.5 | -0.32 | 156.5 | 156.5 | 156.5 | 403 |
| 1708104600 | 157 | 1 | 0.64 | 157 | 157 | 157 | 2000 |
| 1708018200 | 156 | 10 | 6.85 | 142 | 156 | 140 | 19966 |
| 1707931800 | 146 | 0.5 | 0.34 | 146 | 146 | 146 | 1185 |
| 1707845400 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1707759000 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1707499800 | 145.5 | -3 | -2.02 | 142 | 150 | 142 | 7276 |
| 1707413400 | 148.5 | 0.5 | 0.34 | 148.5 | 148.5 | 148.5 | 62 |
| 1707327000 | 148 | 1 | 0.68 | 148 | 148 | 148 | 2752 |
| 1707240600 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1707154200 | 147 | -0.5 | -0.34 | 154 | 154 | 147 | 1062 |
| 1706895000 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 4057 |
| 1706808600 | 147 | -0.5 | -0.34 | 147 | 147 | 147 | 500 |
| 1706722200 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 500 |
| 1706635800 | 147 | -0.5 | -0.34 | 147 | 147 | 147 | 0 |
| 1706549400 | 147.5 | -2 | -1.34 | 145 | 147.5 | 145 | 5576 |
| 1706290200 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 1500 |
| 1706203800 | 149.5 | -5 | -3.24 | 148 | 149.5 | 146 | 11035 |
| 1706117400 | 154.5 | 0.5 | 0.32 | 154.5 | 154.5 | 154.5 | 225 |
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
