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 | 21 | 17.0731707317 | 123 | 158 | 123 | 136 | 146.57647059 | DE |
| 4 | 4 | 2.85714285714 | 140 | 158 | 123 | 189 | 138.07579318 | DE |
| 12 | 8 | 5.88235294118 | 136 | 158 | 123 | 158 | 136.7424349 | DE |
| 26 | 47.5 | 49.2227979275 | 96.5 | 158 | 96.5 | 128 | 127.74074332 | DE |
| 52 | 82 | 132.258064516 | 62 | 158 | 62 | 119 | 113.32007855 | DE |
| 156 | 81 | 128.571428571 | 63 | 158 | 60 | 115 | 112.96671837 | DE |
| 260 | 81 | 128.571428571 | 63 | 158 | 60 | 115 | 112.96671837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 145 | 0 | 0.00 | 145 | 145 | 143 | 437 |
| 1730409960 | 145 | -2 | -1.36 | 148 | 148 | 145 | 167 |
| 1730323560 | 147 | -11 | -6.96 | 158 | 158 | 147 | 340 |
| 1730237160 | 158 | 32 | 25.40 | 152 | 158 | 152 | 116 |
| 1730150760 | 126 | 3 | 2.44 | 126 | 126 | 126 | 46 |
| 1729888020 | 123 | 0 | 0.00 | 123 | 123 | 123 | 11 |
| 1729801560 | 123 | -1 | -0.81 | 123 | 123 | 123 | 75 |
| 1729715160 | 124 | -1 | -0.80 | 126 | 126 | 124 | 149 |
| 1729628760 | 125 | -2 | -1.57 | 127 | 127 | 125 | 58 |
| 1729542360 | 127 | -3 | -2.31 | 129 | 129 | 127 | 125 |
| 1729283160 | 130 | -2 | -1.52 | 131 | 131 | 130 | 31 |
| 1729196760 | 132 | -2 | -1.49 | 136 | 136 | 132 | 45 |
| 1729110360 | 134 | -1 | -0.74 | 135 | 135 | 134 | 575 |
| 1729023960 | 135 | -15 | -10.00 | 152 | 152 | 131 | 1064 |
| 1728937620 | 150 | 2 | 1.35 | 150 | 150 | 150 | 111 |
| 1728678360 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1728591960 | 148 | 1 | 0.68 | 148 | 148 | 146 | 134 |
| 1728505560 | 147 | 1 | 0.68 | 146 | 148 | 144 | 260 |
| 1728419160 | 146 | 6 | 4.29 | 138 | 146 | 138 | 95 |
| 1728332760 | 140 | 6 | 4.48 | 140 | 140 | 140 | 2 |
| 1728073620 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727987220 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727900820 | 134 | -1 | -0.74 | 134 | 134 | 134 | 2 |
| 1727814420 | 135 | -1 | -0.74 | 139 | 139 | 135 | 446 |
| 1727728020 | 136 | -1 | -0.73 | 135 | 136 | 135 | 49 |
| 1727468760 | 137 | 1 | 0.74 | 137 | 137 | 137 | 21 |
| 1727382360 | 136 | 0 | 0.00 | 138 | 138 | 136 | 155 |
| 1727295960 | 136 | -1 | -0.73 | 140 | 140 | 136 | 86 |
| 1727209560 | 137 | 0 | 0.00 | 141 | 142 | 137 | 176 |
| 1727123160 | 137 | 0 | 0.00 | 136 | 137 | 136 | 14 |
| 1726864020 | 137 | -1 | -0.72 | 137 | 137 | 137 | 15 |
| 1726777560 | 138 | 3 | 2.22 | 136 | 138 | 136 | 10 |
| 1726691220 | 135 | 2 | 1.50 | 134 | 135 | 133 | 174 |
| 1726604760 | 133 | -1 | -0.75 | 135 | 136 | 133 | 121 |
| 1726518420 | 134 | 1 | 0.75 | 130 | 134 | 129 | 295 |
| 1726259160 | 133 | -1 | -0.75 | 132 | 133 | 132 | 22 |
| 1726172760 | 134 | 3 | 2.29 | 134 | 134 | 134 | 8 |
| 1726086360 | 131 | 2 | 1.55 | 129 | 131 | 129 | 107 |
| 1725999960 | 129 | 1 | 0.78 | 129 | 129 | 129 | 44 |
| 1725913620 | 128 | 2 | 1.59 | 126 | 128 | 125 | 311 |
| 1725654360 | 126 | -8 | -5.97 | 130 | 130 | 126 | 145 |
| 1725567960 | 134 | 0 | 0.00 | 134 | 134 | 134 | 25 |
| 1725481560 | 134 | -1 | -0.74 | 134 | 135 | 134 | 118 |
| 1725395160 | 135 | -8 | -5.59 | 141 | 142 | 135 | 414 |
| 1725308760 | 143 | 3 | 2.14 | 143 | 145 | 140 | 732 |
| 1725049560 | 140 | 2 | 1.45 | 138 | 140 | 138 | 130 |
| 1724963160 | 138 | 4 | 2.99 | 138 | 138 | 138 | 73 |
| 1724876760 | 134 | -2 | -1.47 | 134 | 134 | 134 | 60 |
| 1724790420 | 136 | 2 | 1.49 | 136 | 136 | 136 | 1 |
| 1724704020 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1724444820 | 134 | -3 | -2.19 | 135 | 135 | 134 | 12 |
| 1724358420 | 137 | 2 | 1.48 | 135 | 137 | 135 | 192 |
| 1724272020 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1724185620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1724099220 | 135 | 0 | 0.00 | 136 | 137 | 135 | 311 |
| 1723840020 | 135 | 1 | 0.75 | 136 | 136 | 134 | 206 |
| 1723753620 | 134 | -3 | -2.19 | 138 | 138 | 134 | 22 |
| 1723667160 | 137 | 0 | 0.00 | 138 | 138 | 135 | 126 |
| 1723580760 | 137 | -1 | -0.72 | 137 | 140 | 137 | 243 |
| 1723494360 | 138 | 0 | 0.00 | 139 | 139 | 138 | 99 |
| 1723235220 | 138 | 3 | 2.22 | 136 | 138 | 136 | 157 |
| 1723148820 | 135 | 5 | 3.85 | 129 | 135 | 129 | 151 |
| 1723062360 | 130 | -1 | -0.76 | 131 | 131 | 130 | 9 |
| 1722975960 | 131 | 10 | 8.26 | 126 | 131 | 126 | 271 |
| 1722889620 | 121 | -5 | -3.97 | 121 | 121 | 115 | 1105 |
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
