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 | -8.5 | -5.24691358025 | 162 | 172 | 142 | 167560 | 148.73926446 | DE |
| 4 | -26.5 | -14.7222222222 | 180 | 200.5 | 142 | 106738 | 160.66715439 | DE |
| 12 | -34 | -18.1333333333 | 187.5 | 218.5 | 142 | 61872 | 172.58288445 | DE |
| 26 | -64 | -29.4252873563 | 217.5 | 240.682 | 142 | 42628 | 179.97267812 | DE |
| 52 | -93 | -37.7281947262 | 246.5 | 270.81 | 142 | 33141 | 198.47774786 | DE |
| 156 | 27.7 | 22.0190779014 | 125.8 | 455 | 124.1 | 52348 | 269.74120536 | DE |
| 260 | 23.25 | 17.8502879079 | 130.25 | 455 | 70.05 | 46564 | 237.13402342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718894280 | 153.5 | 1 | 0.66 | 150.5 | 166.5 | 145.5 | 43129 |
| 1718807460 | 152.5 | -2 | -1.29 | 156.5 | 169.5 | 145 | 83056 |
| 1718724540 | 154.5 | 5.5 | 3.69 | 151.5 | 167 | 146 | 78449 |
| 1718634720 | 149 | 1 | 0.68 | 148 | 165.5 | 143 | 75673 |
| 1718378940 | 148 | 1 | 0.68 | 145 | 164 | 142 | 260636 |
| 1718292600 | 147 | -16 | -9.82 | 162 | 172 | 142 | 339987 |
| 1718203020 | 163 | 0 | 0.00 | 165 | 173.5 | 155.5 | 61186 |
| 1718119740 | 163 | 0 | 0.00 | 163 | 172.5 | 155.5 | 75358 |
| 1718029980 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1717770780 | 163 | 0 | 0.00 | 164 | 173 | 155.5 | 57382 |
| 1717684800 | 163 | -1 | -0.61 | 162 | 165 | 155.5 | 64934 |
| 1717600500 | 164 | -1 | -0.61 | 164.5 | 168.5 | 161 | 56878 |
| 1717514760 | 165 | -8.5 | -4.90 | 173.5 | 197.5 | 163.668 | 158765 |
| 1717428540 | 173.5 | -3 | -1.70 | 173.5 | 197.5 | 171 | 143453 |
| 1717166580 | 176.5 | -1 | -0.56 | 175.5 | 195 | 172 | 43967 |
| 1717079640 | 177.5 | -5.5 | -3.01 | 176 | 200 | 170.5 | 92030 |
| 1716993360 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1716906960 | 183 | 4.5 | 2.52 | 177 | 200 | 177 | 55382 |
| 1716564600 | 178.5 | -2.5 | -1.38 | 178 | 200 | 175.5 | 86061 |
| 1716478140 | 181 | -1 | -0.55 | 180 | 200.5 | 178.562 | 81353 |
| 1716388620 | 182 | -5 | -2.67 | 189 | 204.5 | 180.5 | 84138 |
| 1716302280 | 187 | 3 | 1.63 | 183 | 202 | 182 | 61663 |
| 1716215640 | 184 | 4 | 2.22 | 182 | 201.5 | 181 | 47035 |
| 1715956440 | 180 | -1 | -0.55 | 180 | 200.5 | 179.222 | 47097 |
| 1715870040 | 181 | -2 | -1.09 | 182 | 201.5 | 178 | 79254 |
| 1715786940 | 183 | -2 | -1.08 | 184 | 202.5 | 180 | 57826 |
| 1715700540 | 185 | 3 | 1.65 | 183 | 202 | 180.482 | 67164 |
| 1715614140 | 182 | -1 | -0.55 | 183 | 202 | 179.895 | 73918 |
| 1715355240 | 183 | 0 | 0.00 | 185 | 203 | 182 | 108147 |
| 1715265300 | 183 | 4.5 | 2.52 | 178 | 200 | 175.934 | 33026 |
| 1715182020 | 178.5 | -1.5 | -0.83 | 178.5 | 200.5 | 176.667 | 27462 |
| 1715095740 | 180 | -6 | -3.23 | 188 | 205 | 178.5 | 94656 |
| 1714750020 | 186 | 4 | 2.20 | 185 | 203 | 182.375 | 68685 |
| 1714663440 | 182 | 2 | 1.11 | 182 | 201.5 | 179.9 | 22206 |
| 1714574280 | 180 | -8 | -4.26 | 188 | 204.5 | 180 | 124405 |
| 1714487880 | 188 | -12 | -6.00 | 200 | 210 | 183.5 | 13628 |
| 1714402080 | 200 | -4 | -1.96 | 205 | 212.5 | 192 | 4254 |
| 1714145400 | 204 | -1 | -0.49 | 210.5 | 218.5 | 193 | 13951 |
| 1714058940 | 205 | 10.5 | 5.40 | 194.5 | 207 | 191.5 | 12212 |
| 1713972360 | 194.5 | 0 | 0.00 | 197.5 | 205 | 188 | 19706 |
| 1713886080 | 194.5 | 1 | 0.52 | 192.5 | 198.5 | 188 | 29975 |
| 1713799740 | 193.5 | 2 | 1.04 | 195.5 | 200 | 189 | 48475 |
| 1713537600 | 191.5 | -5 | -2.54 | 195.5 | 196.63 | 188 | 22759 |
| 1713453960 | 196.5 | -3.5 | -1.75 | 198.5 | 203 | 194.5 | 10280 |
| 1713365220 | 200 | -1 | -0.50 | 204 | 204.75 | 198 | 18780 |
| 1713281160 | 201 | 0 | 0.00 | 199 | 202.936 | 189.5 | 19385 |
| 1713192300 | 201 | -6 | -2.90 | 199.5 | 207 | 189.5 | 13153 |
| 1712936040 | 207 | 6 | 2.99 | 198.5 | 207 | 189.5 | 29020 |
| 1712845920 | 201 | 7.5 | 3.88 | 192.5 | 202.87 | 189.5 | 6876 |
| 1712759940 | 193.5 | -2 | -1.02 | 195 | 195.895 | 188 | 25761 |
| 1712673480 | 195.5 | 0 | 0.00 | 195 | 197.977 | 189.5 | 17243 |
| 1712587140 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 189.5 | 25904 |
| 1712327640 | 193.5 | 4.5 | 2.38 | 190.5 | 194 | 189 | 119971 |
| 1712244240 | 189 | 1 | 0.53 | 189 | 192.5 | 186.5 | 11532 |
| 1712155560 | 188 | -1 | -0.53 | 190.5 | 192.5 | 186.5 | 11342 |
| 1712068740 | 189 | 1 | 0.53 | 189 | 193.086 | 188 | 32581 |
| 1711639860 | 188 | 3 | 1.62 | 187.5 | 190.5 | 180.5 | 23083 |
| 1711553820 | 185 | 0 | 0.00 | 185 | 185.975 | 180 | 32990 |
| 1711467240 | 185 | -1 | -0.54 | 186.5 | 186.5 | 180 | 33144 |
| 1711380660 | 186 | 5 | 2.76 | 181 | 186 | 179.5 | 33389 |
| 1711122060 | 181 | -1 | -0.55 | 182 | 184 | 178.5 | 11807 |
| 1711035240 | 182 | 0 | 0.00 | 183 | 184 | 179 | 22095 |
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
