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 | -3.37837837838 | 148 | 149 | 143 | 73180 | 145.39405029 | DE |
| 4 | -17 | -10.625 | 160 | 165 | 141 | 160898 | 149.11925287 | DE |
| 12 | -32 | -18.2857142857 | 175 | 191 | 141 | 164756 | 163.62246599 | DE |
| 26 | -4 | -2.72108843537 | 147 | 191 | 139 | 273851 | 169.24240971 | DE |
| 52 | 19 | 15.3225806452 | 124 | 191 | 111.5 | 293398 | 148.92013271 | DE |
| 156 | -100 | -41.1522633745 | 243 | 243 | 96 | 189682 | 140.23840862 | DE |
| 260 | -119 | -45.4198473282 | 262 | 290 | 96 | 154337 | 162.79893622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 143 | -5 | -3.38 | 144 | 145 | 143 | 83879 |
| 1739554200 | 148 | 3 | 2.07 | 144 | 149 | 144 | 72335 |
| 1739467800 | 145 | -2 | -1.36 | 145 | 146 | 145 | 96230 |
| 1739381400 | 147 | 2 | 1.38 | 147 | 147 | 143 | 47468 |
| 1739295000 | 145 | 0 | 0.00 | 148 | 148 | 145 | 65988 |
| 1739208600 | 145 | -3 | -2.03 | 144 | 147 | 144 | 74114 |
| 1738949400 | 148 | 0 | 0.00 | 149 | 150 | 148 | 130116 |
| 1738863000 | 148 | 2 | 1.37 | 145 | 151 | 145 | 97797 |
| 1738776600 | 146 | 3 | 2.10 | 144 | 146 | 143 | 137961 |
| 1738690200 | 143 | -6 | -4.03 | 149 | 150 | 143 | 166432 |
| 1738603800 | 149 | 4 | 2.76 | 142 | 149 | 142 | 85672 |
| 1738344600 | 145 | -1 | -0.68 | 142 | 146 | 141 | 278878 |
| 1738258200 | 146 | 3 | 2.10 | 143 | 146 | 142 | 171289 |
| 1738171800 | 143 | -6 | -4.03 | 145 | 148 | 143 | 414691 |
| 1738085400 | 149 | -9 | -5.70 | 157 | 157 | 145 | 625965 |
| 1737999000 | 158 | -4 | -2.47 | 163 | 163 | 158 | 155710 |
| 1737739800 | 162 | 0 | 0.00 | 165 | 165 | 162 | 94025 |
| 1737653400 | 162 | 2 | 1.25 | 161 | 162 | 160 | 189647 |
| 1737567000 | 160 | -1 | -0.62 | 159 | 161 | 159 | 88650 |
| 1737480600 | 161 | 1 | 0.63 | 160 | 161 | 160 | 141105 |
| 1737394200 | 160 | -1 | -0.62 | 158 | 160 | 156 | 73021 |
| 1737135000 | 161 | 0 | 0.00 | 161 | 161 | 160 | 98180 |
| 1737048600 | 161 | 1 | 0.63 | 161 | 161 | 160 | 188821 |
| 1736962200 | 160 | 4 | 2.56 | 158 | 160 | 158 | 441410 |
| 1736875800 | 156 | -2 | -1.27 | 155 | 163 | 155 | 208732 |
| 1736789400 | 158 | -5 | -3.07 | 159 | 159 | 152 | 232823 |
| 1736530200 | 163 | 1 | 0.62 | 164 | 164 | 163 | 82036 |
| 1736443800 | 162 | 2 | 1.25 | 162 | 162 | 157 | 305279 |
| 1736357400 | 160 | -13 | -7.51 | 170 | 172 | 160 | 898730 |
| 1736271000 | 173 | -4 | -2.26 | 171 | 177 | 171 | 59354 |
| 1736184600 | 177 | 3 | 1.72 | 170 | 177 | 170 | 65987 |
| 1735925400 | 174 | -3 | -1.69 | 173 | 179 | 171 | 108485 |
| 1735839000 | 177 | 6 | 3.51 | 171 | 177 | 171 | 22699 |
| 1735666200 | 171 | -5 | -2.84 | 179 | 179 | 171 | 8290 |
| 1735579800 | 176 | 1 | 0.57 | 175 | 177 | 175 | 30057 |
| 1735320600 | 175 | 3 | 1.74 | 170 | 176 | 170 | 38836 |
| 1735061400 | 172 | -2 | -1.15 | 171 | 173 | 163 | 130485 |
| 1734975000 | 174 | -1 | -0.57 | 175 | 180 | 173 | 66807 |
| 1734715800 | 175 | 0 | 0.00 | 173 | 179 | 172 | 816588 |
| 1734629400 | 175 | 3 | 1.74 | 180 | 180 | 172 | 138185 |
| 1734543000 | 172 | -7 | -3.91 | 176 | 178 | 172 | 113462 |
| 1734456600 | 179 | 1 | 0.56 | 170 | 180 | 170 | 177582 |
| 1734370200 | 178 | 1 | 0.56 | 172 | 178 | 172 | 80590 |
| 1734111000 | 177 | -3 | -1.67 | 179 | 179 | 175 | 67215 |
| 1734024600 | 180 | -4 | -2.17 | 191 | 191 | 180 | 107475 |
| 1733938200 | 184 | -4 | -2.13 | 186 | 186 | 182 | 280888 |
| 1733851800 | 188 | -1 | -0.53 | 186 | 189 | 186 | 51231 |
| 1733765400 | 189 | 6 | 3.28 | 187 | 189 | 185 | 64640 |
| 1733506200 | 183 | -4 | -2.14 | 185 | 185 | 183 | 50002 |
| 1733419800 | 187 | 1 | 0.54 | 184 | 189 | 184 | 116405 |
| 1733333400 | 186 | -2 | -1.06 | 188 | 188 | 185 | 53805 |
| 1733247000 | 188 | 2 | 1.08 | 185 | 189 | 185 | 351696 |
| 1733160600 | 186 | 7 | 3.91 | 180 | 186 | 179 | 192431 |
| 1732901400 | 179 | 1 | 0.56 | 178 | 179 | 178 | 15035 |
| 1732815000 | 178 | 3 | 1.71 | 175 | 182 | 174 | 173018 |
| 1732728600 | 175 | 0 | 0.00 | 176 | 176 | 171 | 115944 |
| 1732642200 | 175 | 1 | 0.57 | 175 | 175 | 174 | 146909 |
| 1732555800 | 174 | -2 | -1.14 | 172 | 174 | 172 | 410156 |
| 1732296600 | 176 | 2 | 1.15 | 174 | 176 | 172 | 194741 |
| 1732210200 | 174 | -2 | -1.14 | 174 | 177 | 173 | 1104156 |
| 1732123800 | 176 | 2 | 1.15 | 175 | 178 | 174 | 735546 |
| 1732037400 | 174 | -7 | -3.87 | 183 | 183 | 174 | 1615456 |
| 1731951000 | 181 | 2 | 1.12 | 177 | 181 | 176 | 217924 |
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
