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 | -16 | -10.6666666667 | 150 | 150 | 134 | 31837 | 146.15486384 | DE |
| 4 | -14.5 | -9.76430976431 | 148.5 | 150 | 134 | 32127 | 145.93435801 | DE |
| 12 | 18 | 15.5172413793 | 116 | 150 | 114 | 71417 | 136.12679891 | DE |
| 26 | 36.2 | 37.0143149284 | 97.8 | 150 | 97.8 | 96783 | 118.27098783 | DE |
| 52 | -46 | -25.5555555556 | 180 | 190 | 90.6 | 162916 | 151.92657822 | DE |
| 156 | -81 | -37.6744186047 | 215 | 275 | 90.6 | 140362 | 180.45965167 | DE |
| 260 | 38 | 39.5833333333 | 96 | 275 | 18.7 | 238430 | 121.6440223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 137 | -11.5 | -7.74 | 140 | 140 | 137 | 44923 |
| 1722270600 | 148.5 | -1.5 | -1.00 | 149.5 | 149.5 | 148 | 18726 |
| 1722011400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1369 |
| 1721925000 | 150 | 0 | 0.00 | 142 | 150 | 142 | 29129 |
| 1721838600 | 150 | 3 | 2.04 | 150 | 150 | 150 | 65038 |
| 1721752200 | 147 | 1 | 0.68 | 142 | 147 | 142 | 1308 |
| 1721665800 | 146 | 5 | 3.55 | 146 | 146 | 146 | 33757 |
| 1721406600 | 141 | -5 | -3.42 | 141 | 141 | 141 | 94995 |
| 1721320200 | 146 | 5.5 | 3.91 | 140.5 | 146 | 140.5 | 14287 |
| 1721233800 | 140.5 | -6.5 | -4.42 | 140.5 | 140.5 | 140.5 | 3020 |
| 1721147400 | 147 | -3 | -2.00 | 147 | 147 | 147 | 1643 |
| 1721061000 | 150 | 1.5 | 1.01 | 150 | 150 | 150 | 1131 |
| 1720801800 | 148.5 | 0.5 | 0.34 | 145.5 | 148.5 | 144 | 202216 |
| 1720715400 | 148 | 3 | 2.07 | 148 | 148 | 148 | 2327 |
| 1720629000 | 145 | 0 | 0.00 | 145.5 | 148 | 145 | 26952 |
| 1720542600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 18092 |
| 1720456200 | 145 | -2 | -1.36 | 147.5 | 150 | 145 | 70682 |
| 1720197000 | 147 | -1.5 | -1.01 | 150 | 150 | 147 | 6377 |
| 1720110600 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 2304 |
| 1720024200 | 148.5 | 0.5 | 0.34 | 148.5 | 148.5 | 148.5 | 4270 |
| 1719937800 | 148 | 0.5 | 0.34 | 148 | 148 | 148 | 1275 |
| 1719851400 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 8892 |
| 1719592200 | 150 | 6 | 4.17 | 149.5 | 150 | 148 | 99226 |
| 1719505800 | 144 | -2 | -1.37 | 144 | 144 | 144 | 170563 |
| 1719419400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 5478 |
| 1719333000 | 146 | -1.5 | -1.02 | 146 | 146 | 146 | 4888 |
| 1719246600 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 6168 |
| 1718987400 | 147 | 1 | 0.68 | 144.5 | 147 | 144.5 | 497212 |
| 1718901000 | 146 | 0 | 0.00 | 144.5 | 146 | 144.5 | 30699 |
| 1718814600 | 146 | 0 | 0.00 | 144.5 | 146 | 144.5 | 6872 |
| 1718728200 | 146 | 2 | 1.39 | 140 | 146 | 140 | 41775 |
| 1718641800 | 144 | 7 | 5.11 | 137.5 | 144 | 137.5 | 30102 |
| 1718382600 | 137 | -4 | -2.84 | 137 | 137 | 137 | 10072 |
| 1718296200 | 141 | 1 | 0.71 | 144.5 | 144.5 | 141 | 9905 |
| 1718209800 | 140 | -1.5 | -1.06 | 140 | 140 | 140 | 573856 |
| 1718123400 | 141.5 | 4.5 | 3.28 | 141.5 | 141.5 | 141.5 | 7864 |
| 1718037000 | 137 | -2 | -1.44 | 137 | 137 | 137 | 7495 |
| 1717777800 | 139 | 1 | 0.72 | 138.5 | 139 | 138.5 | 17822 |
| 1717691400 | 138 | -1.5 | -1.08 | 137.5 | 138 | 137.5 | 21111 |
| 1717605000 | 139.5 | 1 | 0.72 | 140 | 140.5 | 139.5 | 70146 |
| 1717518600 | 138.5 | -5.5 | -3.82 | 142.5 | 144 | 138.5 | 115626 |
| 1717432200 | 144 | 3 | 2.13 | 147 | 147.5 | 144 | 46843 |
| 1717173000 | 141 | -4 | -2.76 | 143 | 145 | 141 | 58361 |
| 1717086600 | 145 | -0.5 | -0.34 | 147.5 | 149.5 | 145 | 45869 |
| 1717000200 | 145.5 | -1.5 | -1.02 | 145 | 148 | 143 | 82126 |
| 1716913800 | 147 | 21.5 | 17.13 | 124 | 147 | 124 | 187896 |
| 1716568200 | 125.5 | -1.5 | -1.18 | 125.5 | 125.5 | 125.5 | 8186 |
| 1716481800 | 127 | 3 | 2.42 | 124 | 127 | 124 | 430164 |
| 1716395400 | 124 | 2 | 1.64 | 121 | 124 | 121 | 50873 |
| 1716309000 | 122 | 4.75 | 4.05 | 119.5 | 122 | 119.5 | 80250 |
| 1716222600 | 117.25 | 3.25 | 2.85 | 117.25 | 117.25 | 117.25 | 6472 |
| 1715963400 | 114 | -1 | -0.87 | 114 | 114 | 114 | 20574 |
| 1715877000 | 115 | -4 | -3.36 | 115 | 115 | 115 | 53808 |
| 1715790600 | 119 | 0 | 0.00 | 116.5 | 119 | 116.5 | 39083 |
| 1715704200 | 119 | 0 | 0.00 | 116.5 | 119 | 116.5 | 17192 |
| 1715617800 | 119 | 1 | 0.85 | 122 | 122 | 119 | 60321 |
| 1715358600 | 118 | 1 | 0.85 | 118.5 | 118.5 | 118 | 31821 |
| 1715272200 | 117 | 1.5 | 1.30 | 117 | 117 | 117 | 119675 |
| 1715185800 | 115.5 | 1.5 | 1.32 | 116 | 116 | 115.5 | 494478 |
| 1715099400 | 114 | -1 | -0.87 | 114 | 117 | 114 | 108700 |
| 1714753800 | 115 | 1 | 0.88 | 114 | 118 | 114 | 48886 |
| 1714667400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 13974 |
| 1714581000 | 114 | -3 | -2.56 | 114 | 114 | 114 | 11728 |
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
