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 | 0.8 | 0.444444444444 | 180 | 186 | 178 | 1662848 | 182.87361992 | DE |
| 4 | 5 | 2.8441410694 | 175.8 | 186 | 173.4 | 1698347 | 179.98233334 | DE |
| 12 | 18.8 | 11.6049382716 | 162 | 186 | 155 | 1150487 | 175.49642167 | DE |
| 26 | 30.6 | 20.3728362184 | 150.2 | 186 | 141.2 | 1144950 | 168.45137007 | DE |
| 52 | 61.6 | 51.677852349 | 119.2 | 186 | 111.8 | 1083648 | 153.37366006 | DE |
| 156 | 60.8 | 50.6666666667 | 120 | 186 | 90.7 | 1350957 | 125.65861243 | DE |
| 260 | 149.5 | 477.635782748 | 31.3 | 186 | 17.86 | 1801285 | 100.25523806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 179.2 | -4.2 | -2.29 | 178 | 184 | 178 | 1891761 |
| 1726763400 | 183.4 | 2.2 | 1.21 | 182.6 | 184 | 181.2 | 1027264 |
| 1726677000 | 181.2 | -3.8 | -2.05 | 185 | 186 | 180.8 | 936638 |
| 1726590600 | 185 | 2 | 1.09 | 183.8 | 185.2 | 183.6 | 3706490 |
| 1726504200 | 183 | 2.2 | 1.22 | 180 | 183.8 | 179.8 | 752089 |
| 1726245000 | 180.8 | 2.8 | 1.57 | 179.4 | 181 | 177.4 | 1099838 |
| 1726158600 | 178 | 2 | 1.14 | 179 | 180.4 | 177.2 | 922334 |
| 1726072200 | 176 | -3.6 | -2.00 | 173.4 | 180.8 | 173.4 | 859188 |
| 1725985800 | 179.6 | -1.2 | -0.66 | 182 | 182 | 178.8 | 3400978 |
| 1725899400 | 180.8 | 2.2 | 1.23 | 179 | 181.2 | 179 | 887656 |
| 1725640200 | 178.6 | -1 | -0.56 | 179 | 179.8 | 178 | 1671944 |
| 1725553800 | 179.6 | 0.6 | 0.34 | 179 | 181.6 | 178.6 | 7350401 |
| 1725467400 | 179 | -0.4 | -0.22 | 178.4 | 179.6 | 178.4 | 586655 |
| 1725381000 | 179.4 | 0.4 | 0.22 | 176 | 179.8 | 176 | 1746084 |
| 1725294600 | 179 | -0.4 | -0.22 | 180.8 | 180.8 | 178.4 | 1420858 |
| 1725035400 | 179.4 | 3.4 | 1.93 | 178 | 179.8 | 176.8 | 1151049 |
| 1724949000 | 176 | -1 | -0.56 | 178 | 178 | 175.8 | 1522271 |
| 1724862600 | 177 | 0.4 | 0.23 | 178 | 178 | 176.2 | 612053 |
| 1724776200 | 176.6 | -0.2 | -0.11 | 175.8 | 177.4 | 175.8 | 723034 |
| 1724430600 | 176.8 | 0.8 | 0.45 | 175.2 | 177.8 | 175.2 | 399585 |
| 1724344200 | 176 | -0.2 | -0.11 | 172 | 177.2 | 172 | 404264 |
| 1724257800 | 176.2 | 1.4 | 0.80 | 175.6 | 176.2 | 174.2 | 437867 |
| 1724171400 | 174.8 | -0.6 | -0.34 | 176 | 176 | 174.6 | 905135 |
| 1724085000 | 175.4 | 1.4 | 0.80 | 166 | 176.6 | 166 | 705674 |
| 1723825800 | 174 | 1.8 | 1.05 | 171.4 | 174.4 | 171.4 | 928574 |
| 1723739400 | 172.2 | 1.4 | 0.82 | 165 | 174 | 165 | 676515 |
| 1723653000 | 170.8 | -0.2 | -0.12 | 172 | 172 | 169.6 | 428563 |
| 1723566600 | 171 | 2 | 1.18 | 166.6 | 171.4 | 166.6 | 478448 |
| 1723480200 | 169 | -1 | -0.59 | 167.19999 | 171 | 167.19999 | 434226 |
| 1723221000 | 170 | 3 | 1.80 | 166.8 | 170 | 166.8 | 224338 |
| 1723134600 | 167 | -2.4 | -1.42 | 166.19999 | 167.4 | 165.19999 | 290817 |
| 1723048200 | 169.4 | -2.2 | -1.28 | 164 | 173.4 | 164 | 456987 |
| 1722961800 | 171.6 | 3.2 | 1.90 | 170 | 171.6 | 166.6 | 3166785 |
| 1722875400 | 168.4 | -5 | -2.88 | 170 | 170.4 | 165.4 | 601259 |
| 1722616200 | 173.4 | -3.6 | -2.03 | 176.2 | 177.4 | 172.8 | 657085 |
| 1722529800 | 177 | -3 | -1.67 | 175 | 180.2 | 175 | 1064805 |
| 1722443400 | 180 | 3.2 | 1.81 | 179.8 | 180 | 176.8 | 1329531 |
| 1722357000 | 176.8 | 1 | 0.57 | 175 | 179.2 | 175 | 753609 |
| 1722270600 | 175.8 | 0.6 | 0.34 | 177 | 180 | 175.6 | 1333906 |
| 1722011400 | 175.2 | 4.2 | 2.46 | 168 | 175.8 | 168 | 720027 |
| 1721925000 | 171 | -1.8 | -1.04 | 164.4 | 171.4 | 164.4 | 1144614 |
| 1721838600 | 172.8 | -0.2 | -0.12 | 173.4 | 173.4 | 171.8 | 1029255 |
| 1721752200 | 173 | 1 | 0.58 | 176.4 | 176.4 | 171.2 | 2169240 |
| 1721665800 | 172 | 0 | 0.00 | 172.6 | 173.6 | 169.2 | 1026846 |
| 1721406600 | 172 | 2 | 1.18 | 168.8 | 172.2 | 168.8 | 814826 |
| 1721320200 | 170 | -1.4 | -0.82 | 166.6 | 172.8 | 166.6 | 2008101 |
| 1721233800 | 171.4 | -1.6 | -0.92 | 176 | 176 | 171.4 | 1552697 |
| 1721147400 | 173 | -0.4 | -0.23 | 171.8 | 173.4 | 171.8 | 2052127 |
| 1721061000 | 173.4 | 1.2 | 0.70 | 168.8 | 173.4 | 168.8 | 696300 |
| 1720801800 | 172.2 | 3.8 | 2.26 | 170 | 172.2 | 169.2 | 759456 |
| 1720715400 | 168.4 | 1.6 | 0.96 | 170 | 170 | 166.19999 | 1156710 |
| 1720629000 | 166.8 | 1.8 | 1.09 | 170 | 170 | 164.4 | 879904 |
| 1720542600 | 165 | 2.2 | 1.35 | 162.6 | 165 | 162.19999 | 662247 |
| 1720456200 | 162.8 | 0.6 | 0.37 | 161.8 | 163.8 | 161.6 | 529597 |
| 1720197000 | 162.19999 | 2.4 | 1.50 | 155 | 164.19999 | 155 | 643139 |
| 1720110600 | 159.8 | -0.4 | -0.25 | 157 | 161.19999 | 157 | 366807 |
| 1720024200 | 160.19999 | 1.2 | 0.75 | 159 | 160.4 | 158.4 | 662783 |
| 1719937800 | 159 | 2.2 | 1.40 | 155 | 159 | 155 | 564509 |
| 1719851400 | 156.8 | -2 | -1.26 | 162 | 162 | 156.8 | 492973 |
| 1719592200 | 158.8 | -1.6 | -1.00 | 162 | 162 | 158.6 | 800515 |
| 1719505800 | 160.4 | -4.6 | -2.79 | 163.6 | 164.4 | 160.4 | 751002 |
| 1719419400 | 165 | -0.4 | -0.24 | 170 | 170 | 162.6 | 724210 |
| 1719333000 | 165.4 | -5 | -2.93 | 169 | 173 | 165.4 | 840459 |
| 1719246600 | 170.4 | 2.8 | 1.67 | 165.19999 | 170.8 | 165.19999 | 396696 |
| 1718987400 | 167.6 | 0.6 | 0.36 | 166.6 | 167.6 | 165 | 1753376 |
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
