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 | 20 | 15.3846153846 | 130 | 155 | 129 | 318750 | 141.95394755 | DE |
| 4 | 16 | 11.9402985075 | 134 | 155 | 127 | 638399 | 132.26486216 | DE |
| 12 | 16.5 | 12.3595505618 | 133.5 | 155 | 127 | 477877 | 132.6814292 | DE |
| 26 | 16.5 | 12.3595505618 | 133.5 | 155 | 111.5 | 341249 | 129.3101124 | DE |
| 52 | 43.5 | 40.8450704225 | 106.5 | 155 | 96 | 252379 | 124.77004616 | DE |
| 156 | -120 | -44.4444444444 | 270 | 286 | 96 | 158109 | 142.77387126 | DE |
| 260 | -62 | -29.2452830189 | 212 | 290 | 96 | 157077 | 168.82392022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 152 | 8 | 5.56 | 142 | 155 | 142 | 470150 |
| 1720542600 | 144 | 10 | 7.46 | 134 | 146 | 133 | 439820 |
| 1720456200 | 134 | 0 | 0.00 | 131 | 134 | 131 | 328426 |
| 1720197000 | 134 | 4 | 3.08 | 131 | 134 | 129 | 309274 |
| 1720110600 | 130 | 0 | 0.00 | 130 | 130 | 129 | 46078 |
| 1720024200 | 130 | 1 | 0.78 | 131 | 131 | 129 | 184079 |
| 1719937800 | 129 | 0 | 0.00 | 129 | 130 | 129 | 83446 |
| 1719851400 | 129 | 0 | 0.00 | 127 | 131 | 127 | 52869 |
| 1719592200 | 129 | 0 | 0.00 | 130 | 130 | 127 | 494169 |
| 1719505800 | 129 | 0 | 0.00 | 130 | 130 | 128 | 227684 |
| 1719419400 | 129 | -1 | -0.77 | 130 | 130 | 128 | 310836 |
| 1719333000 | 130 | 2 | 1.56 | 129 | 130 | 128 | 36034 |
| 1719246600 | 128 | -2 | -1.54 | 130 | 130 | 128 | 134607 |
| 1718987400 | 130 | 0 | 0.00 | 130 | 133 | 128 | 5733523 |
| 1718901000 | 130 | 0 | 0.00 | 133 | 133 | 130 | 598044 |
| 1718814600 | 130 | -2 | -1.52 | 133 | 133 | 130 | 407281 |
| 1718728200 | 132 | -6 | -4.35 | 134 | 134 | 131 | 1223607 |
| 1718641800 | 138 | 4 | 2.99 | 133 | 138 | 132 | 526233 |
| 1718382600 | 134 | 0 | 0.00 | 134 | 134.5 | 133.5 | 605424 |
| 1718296200 | 134 | 0.5 | 0.37 | 134 | 134 | 133 | 556393 |
| 1718209800 | 133.5 | 0 | 0.00 | 134 | 134 | 133.5 | 527106 |
| 1718123400 | 133.5 | -0.5 | -0.37 | 134 | 134 | 133.5 | 341555 |
| 1718037000 | 134 | 0.5 | 0.37 | 134 | 134 | 133 | 1213332 |
| 1717777800 | 133.5 | 0 | 0.00 | 133 | 133.5 | 133 | 986933 |
| 1717691400 | 133.5 | 0 | 0.00 | 133.5 | 134 | 133.5 | 923310 |
| 1717605000 | 133.5 | -0.5 | -0.37 | 133.5 | 133.5 | 133.5 | 302190 |
| 1717518600 | 134 | 0.5 | 0.37 | 133.5 | 134 | 133.5 | 336469 |
| 1717432200 | 133.5 | 5 | 3.89 | 130.5 | 133.5 | 128.5 | 1392741 |
| 1717173000 | 128.5 | -0.5 | -0.39 | 128.5 | 128.5 | 128.5 | 314387 |
| 1717086600 | 129 | 0 | 0.00 | 129 | 129.5 | 128.5 | 84848 |
| 1717000200 | 129 | -1.5 | -1.15 | 131 | 132 | 129 | 243653 |
| 1716913800 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 217147 |
| 1716568200 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 308182 |
| 1716481800 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 723414 |
| 1716395400 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 247769 |
| 1716309000 | 130.5 | -0.5 | -0.38 | 131 | 132 | 130.5 | 346777 |
| 1716222600 | 131 | 0 | 0.00 | 131 | 132 | 131 | 426878 |
| 1715963400 | 131 | 0 | 0.00 | 131 | 132 | 131 | 204453 |
| 1715877000 | 131 | 0 | 0.00 | 132 | 132 | 131 | 293497 |
| 1715790600 | 131 | -2 | -1.50 | 134 | 134 | 131 | 179125 |
| 1715704200 | 133 | 0 | 0.00 | 134 | 134 | 133 | 833427 |
| 1715617800 | 133 | 0 | 0.00 | 134 | 134 | 133 | 144720 |
| 1715358600 | 133 | -1 | -0.75 | 134 | 134 | 133 | 25381 |
| 1715272200 | 134 | 0 | 0.00 | 134 | 134 | 134 | 96930 |
| 1715185800 | 134 | -1 | -0.74 | 135.5 | 135.5 | 133.5 | 148864 |
| 1715099400 | 135 | 0 | 0.00 | 135 | 135.5 | 135 | 264433 |
| 1714753800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 90069 |
| 1714667400 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 140708 |
| 1714581000 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 328302 |
| 1714494600 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 514567 |
| 1714408200 | 135 | 0.5 | 0.37 | 135 | 135 | 133.5 | 66453 |
| 1714149000 | 134.5 | 0 | 0.00 | 133 | 135.5 | 133 | 3997 |
| 1714062600 | 134.5 | -2.5 | -1.82 | 135 | 135 | 133.5 | 65594 |
| 1713976200 | 137 | 0 | 0.00 | 137 | 137 | 137 | 114799 |
| 1713889800 | 137 | 3 | 2.24 | 135 | 137 | 135 | 21053 |
| 1713803400 | 134 | -1 | -0.74 | 134 | 134 | 134 | 2244875 |
| 1713544200 | 135 | 1.5 | 1.12 | 133.5 | 135 | 133.5 | 167726 |
| 1713457800 | 133.5 | 4.5 | 3.49 | 133.5 | 135 | 131.5 | 63228 |
| 1713371400 | 129 | -4.5 | -3.37 | 131 | 133.5 | 129 | 20476 |
| 1713285000 | 133.5 | 1.5 | 1.14 | 131.5 | 133.5 | 131.5 | 1208692 |
| 1713198600 | 132 | 3 | 2.33 | 129 | 132 | 129 | 185036 |
| 1712939400 | 129 | 1 | 0.78 | 129 | 129 | 129 | 15305 |
| 1712853000 | 128 | -1 | -0.78 | 129 | 129 | 128 | 1218621 |
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
