We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 180 | 182.5 | 178 | 855819 | 179.2565123 | DE |
| 4 | -8.5 | -4.50928381963 | 188.5 | 188.5 | 173 | 1481387 | 182.11377968 | DE |
| 12 | 16.5 | 10.0917431193 | 163.5 | 191.5 | 152.5 | 735237 | 176.87921848 | DE |
| 26 | 45.5 | 33.8289962825 | 134.5 | 191.5 | 133.5 | 546449 | 164.60723505 | DE |
| 52 | 39.5 | 28.1138790036 | 140.5 | 191.5 | 131 | 428737 | 157.34560928 | DE |
| 156 | 1.5 | 0.840336134454 | 178.5 | 210 | 77 | 410853 | 147.45639694 | DE |
| 260 | 62.5 | 53.1914893617 | 117.5 | 210 | 49 | 526127 | 133.49929418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 178 | -3 | -1.66 | 181 | 181 | 178 | 2410716 |
| 1713371400 | 181 | 1 | 0.56 | 181 | 181 | 181 | 325392 |
| 1713285000 | 180 | -2 | -1.10 | 181 | 181 | 180 | 107209 |
| 1713198600 | 182 | 2 | 1.11 | 179.5 | 182 | 179.5 | 657292 |
| 1712939400 | 180 | 0 | 0.00 | 180 | 182.5 | 180 | 778488 |
| 1712853000 | 180 | -2.5 | -1.37 | 182.5 | 182.5 | 178 | 254825 |
| 1712766600 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 1551283 |
| 1712680200 | 182.5 | 7 | 3.99 | 178 | 182.5 | 178 | 2229518 |
| 1712593800 | 175.5 | 1.5 | 0.86 | 173 | 175.5 | 173 | 571845 |
| 1712334600 | 174 | -1.5 | -0.85 | 175.5 | 175.5 | 173 | 206487 |
| 1712248200 | 175.5 | -0.5 | -0.28 | 175 | 175.5 | 175 | 36931 |
| 1712161800 | 176 | -2.5 | -1.40 | 178.5 | 178.5 | 174 | 162477 |
| 1712075400 | 178.5 | -6 | -3.25 | 184.5 | 184.5 | 178.5 | 142830 |
| 1711647000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 30911 |
| 1711560600 | 184.5 | 1.5 | 0.82 | 183 | 184.5 | 183 | 2133662 |
| 1711474200 | 183 | 0 | 0.00 | 183 | 183 | 183 | 14105730 |
| 1711387800 | 183 | 0 | 0.00 | 185 | 185 | 183 | 696462 |
| 1711128600 | 183 | -5 | -2.66 | 188.5 | 188.5 | 183 | 262914 |
| 1711042200 | 188 | -0.5 | -0.27 | 188.5 | 189 | 187.5 | 110074 |
| 1710955800 | 188.5 | 5 | 2.72 | 183.5 | 191.5 | 183.5 | 2703834 |
| 1710869400 | 183.5 | 12.5 | 7.31 | 175 | 183.5 | 174 | 2174245 |
| 1710783000 | 171 | 0 | 0.00 | 171 | 171 | 171 | 341152 |
| 1710523800 | 171 | 0 | 0.00 | 169 | 171 | 169 | 272237 |
| 1710437400 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167.5 | 154630 |
| 1710351000 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 48232 |
| 1710264600 | 168 | 4.5 | 2.75 | 163.5 | 168 | 163.5 | 382681 |
| 1710178200 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 8004 |
| 1709919000 | 163.5 | 2 | 1.24 | 161.5 | 163.5 | 161.5 | 143048 |
| 1709832600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 477206 |
| 1709746200 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 37851 |
| 1709659800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 251586 |
| 1709573400 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 507440 |
| 1709314200 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 295004 |
| 1709227800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 3206 |
| 1709141400 | 161.5 | -3.5 | -2.12 | 161.5 | 161.5 | 161.5 | 82111 |
| 1709055000 | 165 | 3 | 1.85 | 162 | 165 | 161.5 | 327928 |
| 1708968600 | 162 | -0.5 | -0.31 | 162.5 | 162.5 | 162 | 474222 |
| 1708709400 | 162.5 | 6 | 3.83 | 157.5 | 162.5 | 157.5 | 743361 |
| 1708623000 | 156.5 | -3.5 | -2.19 | 156.5 | 157.5 | 156.5 | 701934 |
| 1708536600 | 160 | 2.5 | 1.59 | 157.5 | 160 | 157.5 | 396973 |
| 1708450200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 77042 |
| 1708363800 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 49416 |
| 1708104600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 50460 |
| 1708018200 | 157.5 | -2 | -1.25 | 159.5 | 159.5 | 157.5 | 283337 |
| 1707931800 | 159.5 | 5.5 | 3.57 | 154 | 159.5 | 154 | 336471 |
| 1707845400 | 154 | 0 | 0.00 | 154 | 154 | 153.5 | 178032 |
| 1707759000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 215184 |
| 1707499800 | 154 | 0 | 0.00 | 154 | 154 | 154 | 34371 |
| 1707413400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 59355 |
| 1707327000 | 154 | 0 | 0.00 | 154 | 155 | 154 | 301531 |
| 1707240600 | 154 | 0.5 | 0.33 | 152.5 | 154 | 152.5 | 149507 |
| 1707154200 | 153.5 | -1.5 | -0.97 | 155 | 155 | 153 | 1442162 |
| 1706895000 | 155 | -3 | -1.90 | 158 | 158 | 154 | 211411 |
| 1706808600 | 158 | -1 | -0.63 | 159.5 | 159.5 | 158 | 174518 |
| 1706722200 | 159 | -1 | -0.63 | 159.5 | 159.5 | 158 | 917277 |
| 1706635800 | 160 | 0 | 0.00 | 161.5 | 161.5 | 159 | 451197 |
| 1706549400 | 160 | -2.5 | -1.54 | 162.5 | 162.5 | 160 | 143844 |
| 1706290200 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 162.5 | 266720 |
| 1706203800 | 163.5 | -1.5 | -0.91 | 165.5 | 165.5 | 163.5 | 378765 |
| 1706117400 | 165 | -3 | -1.79 | 167 | 167 | 164 | 664641 |
| 1706031000 | 168 | 10.5 | 6.67 | 165.5 | 168.5 | 161.5 | 1999143 |
| 1705944600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 17454 |
| 1705685400 | 157.5 | -1.5 | -0.94 | 159 | 159 | 157.5 | 304114 |
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
