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 | -5 | -2.94117647059 | 170 | 170 | 9.6149 | 148 | 164.86516854 | DE |
| 4 | -15 | -8.33333333333 | 180 | 184 | 9.6149 | 239 | 176.2 | DE |
| 12 | 13 | 8.55263157895 | 152 | 200 | 9.6149 | 251 | 172.69017614 | DE |
| 26 | 8 | 5.09554140127 | 157 | 200 | 9.6149 | 218 | 164.3674913 | DE |
| 52 | -11 | -6.25 | 176 | 250 | 9.6149 | 241 | 188.37177457 | DE |
| 156 | -15 | -8.33333333333 | 180 | 250 | 9.6149 | 227 | 185.72547963 | DE |
| 260 | -15 | -8.33333333333 | 180 | 250 | 9.6149 | 227 | 185.72547963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 164 | 0 | 0.00 | 166 | 168 | 163 | 286 |
| 1735853220 | 164 | -1 | -0.61 | 165 | 168 | 164 | 171 |
| 1735594020 | 165 | -1 | -0.60 | 166 | 166 | 9.6149 | 163 |
| 1735334820 | 166 | -3 | -1.78 | 170 | 170 | 164 | 111 |
| 1734989220 | 169 | -3 | -1.74 | 169 | 170 | 165 | 341 |
| 1734730020 | 172 | 1 | 0.58 | 168 | 172 | 166 | 36 |
| 1734643620 | 171 | -8 | -4.47 | 173 | 174 | 167 | 222 |
| 1734557220 | 179 | -1 | -0.56 | 180 | 182 | 179 | 41 |
| 1734470820 | 180 | 2 | 1.12 | 178 | 181 | 176 | 175 |
| 1734384420 | 178 | -6 | -3.26 | 179 | 182 | 175 | 259 |
| 1734125220 | 184 | 2 | 1.10 | 184 | 184 | 184 | 181 |
| 1734038820 | 182 | 5 | 2.82 | 175 | 184 | 171 | 881 |
| 1733952420 | 177 | 2 | 1.14 | 174 | 177 | 173 | 460 |
| 1733866020 | 175 | -3 | -1.69 | 178 | 179 | 175 | 70 |
| 1733779620 | 178 | 1 | 0.56 | 181 | 181 | 177 | 370 |
| 1733520420 | 177 | -3 | -1.67 | 180 | 184 | 177 | 109 |
| 1733434020 | 180 | -4 | -2.17 | 184 | 185 | 180 | 416 |
| 1733347620 | 184 | 7 | 3.95 | 177 | 184 | 175 | 170 |
| 1733261220 | 177 | 0 | 0.00 | 176 | 177 | 175 | 428 |
| 1733174820 | 177 | 2 | 1.14 | 174 | 177 | 172 | 521 |
| 1732915620 | 175 | 5 | 2.94 | 171 | 175 | 171 | 7 |
| 1732829220 | 170 | -3 | -1.73 | 172 | 172 | 170 | 36 |
| 1732742820 | 173 | -3 | -1.70 | 172 | 174 | 170 | 104 |
| 1732656420 | 176 | 3 | 1.73 | 176 | 176 | 172 | 124 |
| 1732570020 | 173 | 4 | 2.37 | 168 | 177 | 168 | 768 |
| 1732310820 | 169 | 5 | 3.05 | 164 | 169 | 164 | 172 |
| 1732224420 | 164 | 2 | 1.23 | 161 | 164 | 161 | 210 |
| 1732138020 | 162 | -2 | -1.22 | 165 | 165 | 160 | 196 |
| 1732051620 | 164 | -1 | -0.61 | 165 | 165 | 162 | 156 |
| 1731965220 | 165 | 3 | 1.85 | 166 | 167 | 164 | 256 |
| 1731705960 | 162 | -11 | -6.36 | 173 | 173 | 162 | 861 |
| 1731619560 | 173 | -16 | -8.47 | 189 | 200 | 161 | 1931 |
| 1731533160 | 189 | 5 | 2.72 | 183 | 191 | 183 | 612 |
| 1731446820 | 184 | 6 | 3.37 | 181 | 185 | 181 | 192 |
| 1731360420 | 178 | -1 | -0.56 | 178 | 184 | 178 | 547 |
| 1731101220 | 179 | 6 | 3.47 | 175 | 179 | 175 | 62 |
| 1731014760 | 173 | 8 | 4.85 | 164 | 173 | 164 | 223 |
| 1730928360 | 165 | 9 | 5.77 | 161 | 165 | 161 | 46 |
| 1730841960 | 156 | -1 | -0.64 | 157 | 157 | 156 | 28 |
| 1730755560 | 157 | -3 | -1.88 | 157 | 159 | 156 | 218 |
| 1730496360 | 160 | 0 | 0.00 | 160 | 160 | 160 | 44 |
| 1730409960 | 160 | -6 | -3.61 | 163 | 164 | 160 | 212 |
| 1730323560 | 166 | 1 | 0.61 | 167 | 167 | 165 | 154 |
| 1730237160 | 165 | 0 | 0.00 | 167 | 167 | 165 | 113 |
| 1730150760 | 165 | 0 | 0.00 | 162 | 165 | 162 | 74 |
| 1729888020 | 165 | 2 | 1.23 | 164 | 165 | 164 | 39 |
| 1729801560 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1729715160 | 163 | -1 | -0.61 | 163 | 163 | 163 | 130 |
| 1729628760 | 164 | -1 | -0.61 | 164 | 164 | 164 | 15 |
| 1729542360 | 165 | -2 | -1.20 | 166 | 168 | 165 | 308 |
| 1729283160 | 167 | 3 | 1.83 | 167 | 167 | 167 | 30 |
| 1729196760 | 164 | 1 | 0.61 | 163 | 164 | 160 | 157 |
| 1729110360 | 163 | 5 | 3.16 | 163 | 163 | 162 | 42 |
| 1729023960 | 158 | -2 | -1.25 | 160 | 161 | 158 | 237 |
| 1728937620 | 160 | 3 | 1.91 | 157 | 161 | 157 | 117 |
| 1728678360 | 157 | 6 | 3.97 | 152 | 157 | 150 | 23 |
| 1728591960 | 151 | -3 | -1.95 | 151 | 152 | 149 | 135 |
| 1728505560 | 154 | 2 | 1.32 | 152 | 154 | 151 | 98 |
| 1728419160 | 152 | -3 | -1.94 | 155 | 157 | 152 | 128 |
| 1728332760 | 155 | -1 | -0.64 | 156 | 158 | 155 | 378 |
| 1728073560 | 156 | 8 | 5.41 | 151 | 157 | 151 | 37 |
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
