We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -1.4598540146 | 137 | 137 | 133 | 153082 | 135.25450739 | DE |
4 | 7.5 | 5.88235294118 | 127.5 | 137 | 127.5 | 323418 | 132.69312365 | DE |
12 | 10 | 8 | 125 | 137 | 111.5 | 264885 | 125.08590133 | DE |
26 | 27.5 | 25.5813953488 | 107.5 | 137 | 107 | 194332 | 125.77054446 | DE |
52 | 7.5 | 5.88235294118 | 127.5 | 137 | 96 | 221012 | 117.54913873 | DE |
156 | -123 | -47.6744186047 | 258 | 290 | 96 | 137041 | 155.64554511 | DE |
260 | -92 | -40.5286343612 | 227 | 290 | 96 | 141386 | 175.15861932 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1712766600 | 129 | -1.5 | -1.15 | 130 | 130.5 | 129 | 94351 |
1712680200 | 130.5 | -2.5 | -1.88 | 133 | 134.5 | 130.5 | 70811 |
1712593800 | 133 | 0 | 0.00 | 133 | 133 | 132.5 | 210252 |
1712334600 | 133 | 0 | 0.00 | 133 | 133 | 132.5 | 101967 |
1712248200 | 133 | 1 | 0.76 | 132 | 133 | 132 | 45146 |
1712161800 | 132 | 3 | 2.33 | 127.5 | 132 | 127.5 | 35412 |
1712075400 | 129 | -1.5 | -1.15 | 130 | 130 | 129 | 29764 |
1711647000 | 130.5 | 4 | 3.16 | 127.5 | 131 | 127.5 | 90469 |
1711560600 | 126.5 | 4.5 | 3.69 | 122.5 | 126.5 | 121.5 | 70237 |
1711474200 | 122 | 5.5 | 4.72 | 116 | 122 | 116 | 162795 |
1711387800 | 116.5 | 1 | 0.87 | 115.5 | 116.5 | 115.5 | 1431034 |
1711128600 | 115.5 | 0 | 0.00 | 113 | 115.5 | 113 | 203244 |
1711042200 | 115.5 | 4 | 3.59 | 111.5 | 115.5 | 111.5 | 703965 |
1710955800 | 111.5 | -3 | -2.62 | 113 | 115.5 | 111.5 | 169940 |
1710869400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 113863 |
1710783000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 21491 |
1710523800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 15939 |
1710437400 | 114.5 | -0.5 | -0.43 | 115.5 | 115.5 | 114 | 212746 |
1710351000 | 115 | -1 | -0.86 | 117.5 | 117.5 | 115 | 82062 |
1710264600 | 116 | -1.5 | -1.28 | 119 | 119 | 116 | 115568 |
1710178200 | 117.5 | 0 | 0.00 | 119 | 119 | 117.5 | 376744 |
1709919000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 127222 |
1709832600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 153767 |
1709746200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 84487 |
1709659800 | 117.5 | -1.5 | -1.26 | 119 | 119 | 117.5 | 157701 |
1709573400 | 119 | 0 | 0.00 | 118.5 | 119 | 118.5 | 852934 |
1709314200 | 119 | 0 | 0.00 | 118.5 | 119 | 118.5 | 130570 |
1709227800 | 119 | -1.5 | -1.24 | 119 | 119 | 119 | 553576 |
1709141400 | 120.5 | -5.5 | -4.37 | 123 | 123 | 120.5 | 124784 |
1709055000 | 126 | 3 | 2.44 | 123 | 126 | 123 | 63386 |
1708968600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 74773 |
1708709400 | 123 | 0 | 0.00 | 123 | 123 | 123 | 27515 |
1708623000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 77752 |
1708536600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 127081 |
1708450200 | 123 | 0 | 0.00 | 123.5 | 123.5 | 123 | 148038 |
1708363800 | 123 | -1 | -0.81 | 124 | 124.5 | 123 | 144288 |
1708104600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 137826 |
1708018200 | 124 | 0 | 0.00 | 124 | 124.5 | 124 | 88277 |
1707931800 | 124 | 0 | 0.00 | 124 | 124 | 124 | 57835 |
1707845400 | 124 | 0 | 0.00 | 124 | 125 | 124 | 191546 |
1707759000 | 124 | 0 | 0.00 | 124 | 125 | 124 | 1543574 |
1707499800 | 124 | 0 | 0.00 | 125 | 126 | 124 | 89815 |
1707413400 | 124 | 0 | 0.00 | 125 | 126 | 124 | 19294 |
1707327000 | 124 | 0 | 0.00 | 125 | 125 | 124 | 119079 |
1707240600 | 124 | -4 | -3.13 | 125.5 | 128 | 124 | 688981 |
1707154200 | 128 | 3.5 | 2.81 | 125.5 | 128 | 124.5 | 60226 |
1706895000 | 124.5 | -0.5 | -0.40 | 126 | 128 | 124.5 | 91031 |
1706808600 | 125 | 0 | 0.00 | 125.5 | 128 | 124.5 | 70825 |
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