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 | -4 | -2.5974025974 | 154 | 156 | 150 | 22933 | 150.22448392 | DE |
| 4 | -2 | -1.31578947368 | 152 | 160 | 150 | 190082 | 156.5017987 | DE |
| 12 | 15 | 11.1111111111 | 135 | 167 | 135 | 208016 | 153.67775685 | DE |
| 26 | 59.2 | 65.1982378855 | 90.8 | 167 | 87.2 | 137962 | 140.02218836 | DE |
| 52 | 69.4 | 86.1042183623 | 80.6 | 167 | 76 | 131490 | 116.03027213 | DE |
| 156 | 51 | 51.5151515152 | 99 | 167 | 64 | 108300 | 100.85880914 | DE |
| 260 | 56 | 59.5744680851 | 94 | 167 | 31 | 143161 | 95.26293201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 150 | 0 | 0.00 | 153 | 154 | 150 | 32119 |
| 1720456200 | 150 | 0 | 0.00 | 154 | 154 | 150 | 905 |
| 1720197000 | 150 | -1 | -0.66 | 150 | 150 | 150 | 26856 |
| 1720110600 | 151 | 1 | 0.67 | 150 | 153 | 150 | 25740 |
| 1720024200 | 150 | -8 | -5.06 | 154 | 156 | 150 | 29043 |
| 1719937800 | 158 | 0 | 0.00 | 158 | 158 | 154 | 6311 |
| 1719851400 | 158 | 3 | 1.94 | 155 | 158 | 154 | 13380 |
| 1719592200 | 155 | -2 | -1.27 | 155 | 155 | 155 | 16400 |
| 1719505800 | 157 | -1 | -0.63 | 154 | 158 | 154 | 16465 |
| 1719419400 | 158 | 2 | 1.28 | 154 | 158 | 154 | 2405931 |
| 1719333000 | 156 | 6 | 4.00 | 158 | 158 | 154 | 101770 |
| 1719246600 | 150 | -7 | -4.46 | 152 | 157 | 150 | 227893 |
| 1718987400 | 157 | 2 | 1.29 | 156 | 157 | 155 | 196186 |
| 1718901000 | 155 | 5 | 3.33 | 150 | 156 | 150 | 154589 |
| 1718814600 | 150 | -2 | -1.32 | 155 | 155 | 150 | 36980 |
| 1718728200 | 152 | -2.5 | -1.62 | 158 | 158 | 152 | 22208 |
| 1718641800 | 154.5 | 4.5 | 3.00 | 154 | 157 | 154 | 82028 |
| 1718382600 | 150 | -4 | -2.60 | 153 | 157 | 150 | 183284 |
| 1718296200 | 154 | -5 | -3.14 | 156 | 157 | 154 | 18565 |
| 1718209800 | 159 | 8 | 5.30 | 152 | 160 | 152 | 204977 |
| 1718123400 | 151 | 0 | 0.00 | 152 | 154 | 151 | 106519 |
| 1718037000 | 151 | 2 | 1.34 | 148 | 151 | 148 | 229216 |
| 1717777800 | 149 | 3 | 2.05 | 149 | 150 | 147 | 102196 |
| 1717691400 | 146 | -1 | -0.68 | 150 | 150 | 144 | 192455 |
| 1717605000 | 147 | -10 | -6.37 | 155 | 157 | 145 | 370861 |
| 1717518600 | 157 | -2 | -1.26 | 156 | 159 | 155 | 196431 |
| 1717432200 | 159 | 1 | 0.63 | 160 | 160 | 157 | 108312 |
| 1717173000 | 158 | -1.5 | -0.94 | 160 | 160 | 157 | 82400 |
| 1717086600 | 159.5 | -4.5 | -2.74 | 164 | 164 | 158 | 280126 |
| 1717000200 | 164 | 2 | 1.23 | 162 | 164 | 161 | 163743 |
| 1716913800 | 162 | -1 | -0.61 | 164 | 167 | 162 | 168535 |
| 1716568200 | 163 | -1 | -0.61 | 159 | 164 | 159 | 84699 |
| 1716481800 | 164 | 0 | 0.00 | 164 | 164 | 160 | 131868 |
| 1716395400 | 164 | 4 | 2.50 | 160 | 164 | 159 | 132862 |
| 1716309000 | 160 | 7 | 4.58 | 154 | 160 | 154 | 219550 |
| 1716222600 | 153 | 1 | 0.66 | 152 | 155 | 152 | 82291 |
| 1715963400 | 152 | -3 | -1.94 | 157 | 157 | 151 | 246185 |
| 1715877000 | 155 | 1 | 0.65 | 154 | 158 | 154 | 273863 |
| 1715790600 | 154 | 1.5 | 0.98 | 155 | 155 | 149 | 413517 |
| 1715704200 | 152.5 | 0.5 | 0.33 | 151 | 154 | 151 | 23477 |
| 1715617800 | 152 | -2.5 | -1.62 | 155 | 157 | 151 | 176304 |
| 1715358600 | 154.5 | 0.5 | 0.32 | 151 | 156 | 150 | 252670 |
| 1715272200 | 154 | 0 | 0.00 | 154 | 154 | 143 | 1186470 |
| 1715185800 | 154 | -3 | -1.91 | 152 | 156 | 152 | 310176 |
| 1715099400 | 157 | 3 | 1.95 | 157 | 157 | 154 | 118427 |
| 1714753800 | 154 | -1 | -0.65 | 154 | 156 | 154 | 88133 |
| 1714667400 | 155 | 0 | 0.00 | 158 | 158 | 154 | 395416 |
| 1714581000 | 155 | -2 | -1.27 | 156 | 156 | 155 | 161931 |
| 1714494600 | 157 | 3 | 1.95 | 154 | 157 | 154 | 113349 |
| 1714408200 | 154 | 2 | 1.32 | 152 | 155 | 152 | 179594 |
| 1714149000 | 152 | 6 | 4.11 | 142 | 152 | 142 | 254039 |
| 1714062600 | 146 | 5 | 3.55 | 143 | 146 | 142 | 115055 |
| 1713976200 | 141 | 1 | 0.71 | 140 | 143 | 139 | 258455 |
| 1713889800 | 140 | -0.5 | -0.36 | 140 | 140 | 138 | 245421 |
| 1713803400 | 140.5 | 0 | 0.00 | 140 | 143 | 140 | 286356 |
| 1713544200 | 140.5 | 0.5 | 0.36 | 139 | 142 | 138 | 229499 |
| 1713457800 | 140 | 0 | 0.00 | 140 | 140 | 139 | 182792 |
| 1713371400 | 140 | 3 | 2.19 | 135 | 140 | 135 | 100113 |
| 1713285000 | 137 | -0.5 | -0.36 | 136 | 138 | 136 | 131214 |
| 1713198600 | 137.5 | 2.5 | 1.85 | 134 | 137.5 | 134 | 193633 |
| 1712939400 | 135 | 8 | 6.30 | 125 | 135 | 125 | 385136 |
| 1712853000 | 127 | -2 | -1.55 | 127 | 127 | 127 | 40949 |
| 1712766600 | 129 | 6 | 4.88 | 122 | 129 | 122 | 181753 |
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
