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 | 1.64835164835 | 182 | 185 | 180 | 1200 | 185 | DE |
| 4 | -8 | -4.14507772021 | 193 | 195 | 180 | 5476 | 186.02660039 | DE |
| 12 | -25.5 | -12.1140142518 | 210.5 | 216.5 | 180 | 8007 | 200.31476872 | DE |
| 26 | 3 | 1.64835164835 | 182 | 223 | 173.5 | 5019 | 202.18833178 | DE |
| 52 | -49.5 | -21.1087420043 | 234.5 | 270.5 | 168 | 6244 | 217.75388882 | DE |
| 156 | -80 | -30.1886792453 | 265 | 345 | 168 | 6885 | 269.03309813 | DE |
| 260 | -145 | -43.9393939394 | 330 | 353.5 | 168 | 8698 | 259.41357466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713453960 | 185 | 2 | 1.09 | 183 | 185 | 183 | 5444 |
| 1713365220 | 183 | -2 | -1.08 | 185 | 185 | 180 | 0 |
| 1713281160 | 185 | 3 | 1.65 | 182 | 185 | 180 | 1200 |
| 1713192300 | 182 | 0 | 0.00 | 182 | 182 | 178 | 0 |
| 1712936040 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1712845920 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1712759940 | 182 | 0 | 0.00 | 182 | 182 | 180.6 | 12000 |
| 1712673480 | 182 | -3 | -1.62 | 185 | 185 | 180 | 0 |
| 1712587140 | 185 | 0 | 0.00 | 185 | 190 | 183.6478 | 10883 |
| 1712327640 | 185 | -2 | -1.07 | 187 | 187 | 181.7954 | 2193 |
| 1712244240 | 187 | 0 | 0.00 | 187 | 187 | 183.4786 | 7000 |
| 1712155560 | 187 | -3 | -1.58 | 190 | 190 | 186.55 | 983 |
| 1712068740 | 190 | -5 | -2.56 | 195 | 195 | 190 | 12956 |
| 1711639860 | 195 | 5 | 2.63 | 190 | 195 | 190 | 0 |
| 1711553820 | 190 | 3 | 1.60 | 187 | 190 | 187 | 0 |
| 1711467240 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1711380660 | 187 | 0 | 0.00 | 187 | 187 | 186.04 | 1500 |
| 1711122060 | 187 | -3 | -1.58 | 190 | 190 | 187 | 0 |
| 1711035240 | 190 | -3 | -1.55 | 193 | 193 | 189.05 | 570 |
| 1710952140 | 193 | 3 | 1.58 | 190 | 193 | 190 | 0 |
| 1710865740 | 190 | -2.5 | -1.30 | 192.5 | 200 | 187.5 | 0 |
| 1710779340 | 192.5 | 1 | 0.52 | 191.5 | 192.5 | 187.5 | 0 |
| 1710516900 | 191.5 | -18 | -8.59 | 209.5 | 209.5 | 187.5 | 0 |
| 1710434040 | 209.5 | -10 | -4.56 | 217.5 | 217.5 | 209.5 | 0 |
| 1710347340 | 219.5 | 6 | 2.81 | 213.5 | 222.5 | 213.5 | 0 |
| 1710260820 | 213.5 | -3 | -1.39 | 216.5 | 216.5 | 213.5 | 0 |
| 1710171660 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709911920 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709825700 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709739540 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709652840 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709569680 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709307480 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709220960 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1709134320 | 216.5 | -2 | -0.92 | 218.5 | 218.5 | 216.5 | 0 |
| 1709051280 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1708961460 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1708702320 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1708616220 | 218.5 | 4 | 1.86 | 214.5 | 218.5 | 214.5 | 0 |
| 1708529820 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1708443300 | 214.5 | 1 | 0.47 | 214.5 | 214.5 | 214.5 | 0 |
| 1708356840 | 213.5 | 0 | 0.00 | 213.5 | 213.5 | 213.5 | 0 |
| 1708097640 | 213.5 | 0 | 0.00 | 213.5 | 213.5 | 213.5 | 0 |
| 1708011780 | 213.5 | 2 | 0.95 | 211.5 | 213.5 | 207 | 15121 |
| 1707925020 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 202.1 | 17500 |
| 1707841740 | 211.5 | -5 | -2.31 | 216.5 | 216.5 | 204 | 1595 |
| 1707752160 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1707493020 | 216.5 | 0 | 0.00 | 216.5 | 216.5 | 216.5 | 0 |
| 1707406320 | 216.5 | 7 | 3.34 | 209.5 | 216.5 | 209.5 | 0 |
| 1707323580 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
| 1707236760 | 209.5 | 2 | 0.96 | 207.5 | 209.5 | 202.5 | 0 |
| 1707150420 | 207.5 | -8 | -3.71 | 215.5 | 215.5 | 207.5 | 0 |
| 1706891340 | 215.5 | 5 | 2.38 | 210.5 | 215.5 | 210.5 | 0 |
| 1706804820 | 210.5 | 0 | 0.00 | 210.5 | 211.5 | 210.5 | 8594 |
| 1706718540 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.5 | 0 |
| 1706632080 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.2 | 20000 |
| 1706542200 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.5 | 0 |
| 1706283420 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.5 | 0 |
| 1706200320 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.5 | 0 |
| 1706113560 | 210.5 | 0 | 0.00 | 210.5 | 210.5 | 210.5 | 0 |
| 1706027280 | 210.5 | 1 | 0.48 | 209.5 | 210.5 | 205.6 | 600 |
| 1705940940 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
| 1705678440 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
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
