![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -1.3201320132 | 151.5 | 153 | 145.5 | 1934 | 149.59379524 | DE |
4 | -3.5 | -2.28758169935 | 153 | 155 | 145.5 | 2898 | 150.49014753 | DE |
12 | -3.5 | -2.28758169935 | 153 | 158.5 | 143.5 | 4894 | 150.89149596 | DE |
26 | 32 | 27.2340425532 | 117.5 | 167.5 | 108 | 7025 | 145.56396861 | DE |
52 | 51.5 | 52.5510204082 | 98 | 167.5 | 97.4 | 5486 | 132.02337844 | DE |
156 | 65.35 | 77.6589423648 | 84.15 | 167.5 | 58.5 | 3705 | 107.71786839 | DE |
260 | 65.35 | 77.6589423648 | 84.15 | 167.5 | 58.5 | 3705 | 107.71786839 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721161560 | 149 | 2.5 | 1.71 | 146 | 150.5 | 145.5 | 2621 |
1721075160 | 146.5 | 1 | 0.69 | 145.5 | 147.5 | 145.5 | 1137 |
1720815960 | 145.5 | -4.5 | -3.00 | 148.5 | 149.5 | 145.5 | 863 |
1720729560 | 150 | -2 | -1.32 | 152.5 | 153 | 149 | 1771 |
1720643220 | 152 | 1 | 0.66 | 151.5 | 153 | 150 | 3278 |
1720556760 | 151 | 0.5 | 0.33 | 151 | 152.5 | 150.5 | 4647 |
1720470360 | 150.5 | 2.5 | 1.69 | 147.5 | 151 | 147.5 | 3122 |
1720211220 | 148 | -2.5 | -1.66 | 150.5 | 151.5 | 148 | 2084 |
1720124820 | 150.5 | -1.5 | -0.99 | 151.5 | 151.5 | 150.5 | 565 |
1720038420 | 152 | 2.5 | 1.67 | 150.5 | 152.5 | 149 | 3017 |
1719952020 | 149.5 | 1 | 0.67 | 147.5 | 152 | 147 | 4440 |
1719865620 | 148.5 | 0.5 | 0.34 | 147.5 | 150 | 145.5 | 4445 |
1719606420 | 148 | -1 | -0.67 | 150 | 151 | 148 | 1794 |
1719520020 | 149 | -0.5 | -0.33 | 149.5 | 150.5 | 148.5 | 4273 |
1719433620 | 149.5 | -3.5 | -2.29 | 149.5 | 150.5 | 147.5 | 2746 |
1719347160 | 153 | 3 | 2.00 | 150 | 153 | 147.5 | 5336 |
1719260820 | 150 | -3 | -1.96 | 153 | 154 | 148.5 | 3630 |
1719001620 | 153 | -1 | -0.65 | 154.5 | 154.5 | 151.5 | 3408 |
1718915160 | 154 | 1.5 | 0.98 | 153 | 155 | 153 | 2615 |
1718828820 | 152.5 | 0 | 0.00 | 153 | 154 | 152 | 2163 |
1718742360 | 152.5 | 0.5 | 0.33 | 153 | 153 | 151 | 3701 |
1718656020 | 152 | 6 | 4.11 | 145 | 155 | 144.5 | 5758 |
1718396820 | 146 | 1.5 | 1.04 | 144.5 | 146.5 | 143.5 | 5353 |
1718310420 | 144.5 | -4.5 | -3.02 | 148.5 | 149.5 | 143.5 | 6401 |
1718224020 | 149 | -1 | -0.67 | 149 | 150.5 | 147 | 6165 |
1718137620 | 150 | -0.5 | -0.33 | 151.5 | 151.5 | 149.5 | 4353 |
1718051220 | 150.5 | 0.5 | 0.33 | 150 | 152.5 | 150 | 4845 |
1717792020 | 150 | 2 | 1.35 | 147.5 | 151.5 | 146.5 | 4158 |
1717705620 | 148 | -1.5 | -1.00 | 149 | 149.5 | 146.5 | 4315 |
1717619220 | 149.5 | 2.5 | 1.70 | 148.5 | 150 | 148 | 4196 |
1717532820 | 147 | -0.5 | -0.34 | 147.5 | 148.5 | 145.5 | 2756 |
1717446420 | 147.5 | -4.5 | -2.96 | 152 | 153 | 146 | 3449 |
1717187220 | 152 | 0 | 0.00 | 152 | 152 | 147.5 | 5429 |
1717100820 | 152 | 0 | 0.00 | 150.5 | 152 | 150 | 4849 |
1717014420 | 152 | -3.5 | -2.25 | 154.5 | 155 | 152 | 5951 |
1716928020 | 155.5 | 2.5 | 1.63 | 154 | 155.5 | 152 | 6546 |
1716841560 | 153 | -1 | -0.65 | 154.5 | 154.5 | 153 | 6522 |
1716582420 | 154 | 2 | 1.32 | 152.5 | 156 | 152 | 5133 |
1716496020 | 152 | 3.5 | 2.36 | 148.5 | 153.5 | 148 | 9642 |
1716409620 | 148.5 | 0 | 0.00 | 148 | 148.5 | 147.5 | 3926 |
1716323160 | 148.5 | 1.5 | 1.02 | 146.5 | 148.5 | 145.5 | 8388 |
1716236760 | 147 | 0.5 | 0.34 | 146.5 | 148.5 | 146 | 4184 |
1715977620 | 146.5 | -2 | -1.35 | 148 | 149 | 146 | 3665 |
1715891220 | 148.5 | -2 | -1.33 | 150.5 | 151 | 148.5 | 5107 |
1715804820 | 150.5 | 2.5 | 1.69 | 148 | 150.5 | 147 | 7004 |
1715718420 | 148 | 0 | 0.00 | 147.5 | 148.5 | 145.5 | 7190 |
1715631960 | 148 | -3.5 | -2.31 | 151.5 | 152.5 | 147 | 11108 |
1715372820 | 151.5 | -4 | -2.57 | 155.5 | 156.5 | 151.5 | 5485 |
1715286420 | 155.5 | -1.5 | -0.96 | 157.5 | 157.5 | 155 | 2363 |
1715200020 | 157 | -1 | -0.63 | 157 | 158 | 156.5 | 8871 |
1715113620 | 158 | 2 | 1.28 | 156 | 158.5 | 155.5 | 7804 |
1715027220 | 156 | 3 | 1.96 | 153 | 156 | 152.5 | 6470 |
1714768020 | 153 | 2 | 1.32 | 152 | 153.5 | 150.5 | 7015 |
1714681560 | 151 | -1 | -0.66 | 150 | 152 | 148 | 7430 |
1714508820 | 152 | -1 | -0.65 | 153.5 | 155 | 151.5 | 6233 |
1714422420 | 153 | 0.5 | 0.33 | 151.5 | 155.5 | 151.5 | 8079 |
1714163220 | 152.5 | 2.5 | 1.67 | 150.5 | 152.5 | 150 | 5655 |
1714076820 | 150 | 1 | 0.67 | 148 | 150.5 | 146 | 4383 |
1713990420 | 149 | -4 | -2.61 | 153 | 153.5 | 145.5 | 10908 |
1713903960 | 153 | 11.5 | 8.13 | 140.5 | 153 | 140 | 13655 |
1713817560 | 141.5 | 3 | 2.17 | 138.5 | 142 | 138.5 | 7725 |
1713558420 | 138.5 | -5.5 | -3.82 | 143 | 144 | 138 | 11199 |
1713472020 | 144 | -1.5 | -1.03 | 146 | 148.5 | 144 | 6866 |
1713385620 | 145.5 | -2 | -1.36 | 148 | 149 | 144.5 | 10254 |
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