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 | -6.5 | -4 | 162.5 | 163.5 | 149 | 24509 | 157.89255871 | DE |
| 4 | -6.5 | -4 | 162.5 | 172.104 | 149 | 22020 | 163.17265244 | DE |
| 12 | -40.5 | -20.6106870229 | 196.5 | 205 | 149 | 27416 | 171.97824822 | DE |
| 26 | -41.5 | -21.0126582278 | 197.5 | 215.5 | 149 | 25173 | 182.96210395 | DE |
| 52 | -29 | -15.6756756757 | 185 | 233 | 149 | 22763 | 184.40457805 | DE |
| 156 | -88.5 | -36.1963190184 | 244.5 | 300 | 149 | 18085 | 205.40401781 | DE |
| 260 | -66 | -29.7297297297 | 222 | 300 | 114.97 | 22071 | 216.3944899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 156 | 6 | 4.00 | 150 | 159.5 | 150 | 33832 |
| 1734622440 | 150 | -7.5 | -4.76 | 157.5 | 157.5 | 149 | 22893 |
| 1734536340 | 157.5 | 0 | 0.00 | 156 | 158.856 | 156 | 8639 |
| 1734449880 | 157.5 | -3 | -1.87 | 158.5 | 159.5 | 157 | 26574 |
| 1734366420 | 160.5 | -2 | -1.23 | 161.5 | 161.5 | 158.852 | 51198 |
| 1734104460 | 162.5 | -1 | -0.61 | 162.5 | 163.5 | 160.184 | 13242 |
| 1734020880 | 163.5 | -3 | -1.80 | 164.5 | 167.666 | 163.428 | 6472 |
| 1733931060 | 166.5 | 1 | 0.60 | 162.5 | 166.5 | 162.5 | 4300 |
| 1733848080 | 165.5 | -5 | -2.93 | 168.5 | 168.5 | 164.5 | 19215 |
| 1733761860 | 170.5 | 0 | 0.00 | 162.5 | 171 | 162.5 | 27501 |
| 1733495700 | 170.5 | 3 | 1.79 | 169.5 | 172.104 | 166.5 | 21717 |
| 1733416140 | 167.5 | 0 | 0.00 | 168.5 | 169.5 | 165.5 | 12563 |
| 1733326500 | 167.5 | 1 | 0.60 | 166.5 | 169.204 | 166.5 | 11698 |
| 1733239800 | 166.5 | 2 | 1.22 | 167.5 | 167.5 | 164.5 | 79115 |
| 1733156940 | 164.5 | 2 | 1.23 | 167.5 | 167.5 | 162.5 | 16773 |
| 1732897620 | 162.5 | 0 | 0.00 | 161.5 | 163.5 | 161.5 | 3157 |
| 1732808160 | 162.5 | -1 | -0.61 | 165.5 | 165.5 | 162.43199 | 13381 |
| 1732721820 | 163.5 | 3 | 1.87 | 166.5 | 166.5 | 162.5 | 45685 |
| 1732638480 | 160.5 | -1 | -0.62 | 159.5 | 163.5 | 157.5 | 11858 |
| 1732548840 | 161.5 | 3 | 1.89 | 160.5 | 162.5 | 159.5 | 23406 |
| 1732289460 | 158.5 | 0 | 0.00 | 162.5 | 162.5 | 156 | 21018 |
| 1732203480 | 158.5 | -3 | -1.86 | 161.5 | 165.5 | 157.798 | 25013 |
| 1732120140 | 161.5 | 3 | 1.89 | 163.5 | 163.5 | 159.26 | 13910 |
| 1732033620 | 158.5 | -1 | -0.63 | 161.5 | 162.5 | 157.5 | 18531 |
| 1731947580 | 159.5 | 1 | 0.63 | 157.5 | 160.58 | 152 | 27130 |
| 1731688080 | 158.5 | -1 | -0.63 | 155 | 160.8818 | 155 | 64538 |
| 1731598260 | 159.5 | -6 | -3.63 | 160.5 | 162.5 | 156 | 123670 |
| 1731511920 | 165.5 | 3 | 1.85 | 162.5 | 165.5 | 159.5 | 812 |
| 1731428820 | 162.5 | -6 | -3.56 | 166.5 | 166.5 | 161.5 | 81138 |
| 1731342540 | 168.5 | 0 | 0.00 | 173 | 173 | 164.5 | 35573 |
| 1731083160 | 168.5 | -3.5 | -2.03 | 166.5 | 173 | 166.5 | 58127 |
| 1730993820 | 172 | -6 | -3.37 | 170.5 | 175 | 169.5 | 16160 |
| 1730910480 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1730824080 | 178 | 2 | 1.14 | 181 | 181 | 176.18 | 15725 |
| 1730737740 | 176 | 0 | 0.00 | 186.5 | 186.5 | 176 | 7714 |
| 1730475300 | 176 | 2 | 1.15 | 179 | 182 | 176 | 17988 |
| 1730388900 | 174 | -1 | -0.57 | 185 | 185 | 170.5 | 5315 |
| 1730305440 | 175 | 0 | 0.00 | 180 | 180 | 172.8048 | 8654 |
| 1730193840 | 175 | -2 | -1.13 | 178 | 185 | 175 | 28984 |
| 1730132940 | 177 | -2 | -1.12 | 187.5 | 187.5 | 177 | 12413 |
| 1729869960 | 179 | 2 | 1.13 | 182 | 182 | 175 | 9554 |
| 1729783680 | 177 | 0 | 0.00 | 179 | 180 | 177 | 98537 |
| 1729697340 | 177 | -3 | -1.67 | 183 | 183 | 176 | 42473 |
| 1729610340 | 180 | 3 | 1.69 | 181 | 181 | 178 | 34818 |
| 1729524420 | 177 | 0 | 0.00 | 179 | 184 | 177 | 9100 |
| 1729262100 | 177 | -4 | -2.21 | 188.5 | 189.5 | 177 | 45109 |
| 1729178580 | 181 | 5 | 2.84 | 180 | 181.216 | 178 | 7737 |
| 1729092540 | 176 | -4 | -2.22 | 176 | 183.4 | 176 | 52302 |
| 1729006140 | 180 | -4 | -2.17 | 186.5 | 186.5 | 178.97 | 20733 |
| 1728919680 | 184 | -5.5 | -2.90 | 188.5 | 191.5 | 184 | 17272 |
| 1728657480 | 189.5 | 1 | 0.53 | 187.5 | 190.512 | 187.5 | 42196 |
| 1728574140 | 188.5 | -1 | -0.53 | 185 | 191.5 | 185 | 2191 |
| 1728484740 | 189.5 | -5 | -2.57 | 190.5 | 190.5 | 187.5768 | 1892 |
| 1728401340 | 194.5 | 1 | 0.52 | 197.5 | 197.5 | 188.5 | 4016 |
| 1728311580 | 193.5 | -2 | -1.02 | 200 | 200 | 189.82 | 13550 |
| 1728053040 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 190.5 | 8418 |
| 1727966700 | 193.5 | -1 | -0.51 | 203 | 203 | 191.5 | 13411 |
| 1727882940 | 194.5 | 0 | 0.00 | 196.5 | 196.6354 | 193.5 | 62949 |
| 1727793720 | 194.5 | 1 | 0.52 | 196.5 | 197.5 | 190.9563 | 45512 |
| 1727710080 | 193.5 | -4 | -2.03 | 198.5 | 205 | 193.5 | 41878 |
| 1727447580 | 197.5 | 6 | 3.13 | 196.5 | 198.6 | 193.08 | 42121 |
| 1727364240 | 191.5 | -8.5 | -4.25 | 196.5 | 205 | 188.5 | 38869 |
| 1727277960 | 200 | -1 | -0.50 | 203 | 204.4183 | 198.5 | 80846 |
| 1727191740 | 201 | 4.5 | 2.29 | 200 | 204.88 | 195.5 | 35686 |
| 1727102220 | 196.5 | 1 | 0.51 | 188.5 | 199.2917 | 188.5 | 54072 |
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
