We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 3.9755351682 | 163.5 | 175 | 163.5 | 2057 | 164.49033552 | DE |
| 4 | 20 | 13.3333333333 | 150 | 175 | 147.5 | 9115 | 153.02392658 | DE |
| 12 | 6.5 | 3.9755351682 | 163.5 | 175 | 147.5 | 25059 | 157.58536015 | DE |
| 26 | 12.5 | 7.93650793651 | 157.5 | 175 | 147.5 | 18229 | 158.42463141 | DE |
| 52 | 5 | 3.0303030303 | 165 | 180 | 145 | 17764 | 158.35513885 | DE |
| 156 | -156 | -47.8527607362 | 326 | 439 | 122.5 | 25897 | 229.75164527 | DE |
| 260 | -10 | -5.55555555556 | 180 | 439 | 122.5 | 27197 | 224.97386692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 175 | 7.5 | 4.48 | 167.5 | 175 | 167.5 | 1 |
| 1714062600 | 167.5 | 2.5 | 1.52 | 164 | 167.5 | 164 | 2000 |
| 1713976200 | 165 | 1.5 | 0.92 | 163.5 | 165 | 163.5 | 90 |
| 1713889800 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 6135 |
| 1713803400 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 0 |
| 1713544200 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 2000 |
| 1713457800 | 163.5 | 6 | 3.81 | 157.5 | 163.5 | 157.5 | 3718 |
| 1713371400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 10000 |
| 1713285000 | 157.5 | 1 | 0.64 | 156.5 | 157.5 | 156.5 | 0 |
| 1713198600 | 156.5 | 3 | 1.95 | 156 | 156.5 | 156 | 0 |
| 1712939400 | 153.5 | 0 | 0.00 | 153.5 | 153.5 | 153.5 | 5994 |
| 1712853000 | 153.5 | 1.5 | 0.99 | 152 | 153.5 | 152 | 30094 |
| 1712766600 | 152 | 0 | 0.00 | 152 | 152 | 152 | 21000 |
| 1712680200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 4000 |
| 1712593800 | 152 | 3.5 | 2.36 | 148.5 | 152 | 148.5 | 24152 |
| 1712334600 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 4000 |
| 1712248200 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 8108 |
| 1712161800 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 18406 |
| 1712075400 | 148.5 | 1 | 0.68 | 150 | 150 | 147.5 | 6144 |
| 1711647000 | 147.5 | -1 | -0.67 | 150 | 150 | 147.5 | 8169 |
| 1711560600 | 148.5 | -2.5 | -1.66 | 151 | 151 | 148.5 | 6000 |
| 1711474200 | 151 | -1.5 | -0.98 | 152.5 | 152.5 | 149 | 192292 |
| 1711387800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 10964 |
| 1711128600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 72 |
| 1711042200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1710955800 | 152.5 | -3.5 | -2.24 | 156 | 156 | 152.5 | 1750 |
| 1710869400 | 156 | -5 | -3.11 | 161 | 161 | 156 | 13500 |
| 1710783000 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1710523800 | 161 | 5 | 3.21 | 156 | 161 | 156 | 4890 |
| 1710437400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1710351000 | 156 | 0 | 0.00 | 161 | 161 | 156 | 42000 |
| 1710264600 | 156 | -2.5 | -1.58 | 158.5 | 158.5 | 156 | 6400 |
| 1710178200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1709919000 | 158.5 | 0 | 0.00 | 161 | 161 | 158.5 | 10000 |
| 1709832600 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1709746200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1709659800 | 158.5 | -1.5 | -0.94 | 160 | 160 | 158.5 | 57500 |
| 1709573400 | 160 | -3 | -1.84 | 163 | 163 | 160 | 6329 |
| 1709314200 | 163 | -1 | -0.61 | 163 | 163 | 163 | 0 |
| 1709227800 | 164 | -1 | -0.61 | 164 | 165 | 163.5 | 0 |
| 1709141400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1709055000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1708968600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 13 |
| 1708709400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 9052 |
| 1708623000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 29 |
| 1708536600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1708450200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1708363800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1708104600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 9869 |
| 1708018200 | 165 | 2.5 | 1.54 | 162.5 | 165 | 162.5 | 6938 |
| 1707931800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 10000 |
| 1707845400 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 162.5 | 383898 |
| 1707759000 | 163.5 | -1.5 | -0.91 | 163.5 | 165 | 163.5 | 1688 |
| 1707499800 | 165 | 0 | 0.00 | 163.5 | 165 | 163.5 | 0 |
| 1707413400 | 165 | 0 | 0.00 | 165 | 166.5 | 165 | 0 |
| 1707327000 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 165 | 0 |
| 1707240600 | 166.5 | 0 | 0.00 | 165 | 166.5 | 165 | 0 |
| 1707154200 | 166.5 | 0 | 0.00 | 165 | 166.5 | 165 | 0 |
| 1706895000 | 166.5 | 0 | 0.00 | 165 | 166.5 | 165 | 0 |
| 1706808600 | 166.5 | 1.5 | 0.91 | 165 | 166.5 | 165 | 0 |
| 1706722200 | 165 | 0 | 0.00 | 165 | 166.5 | 165 | 0 |
| 1706635800 | 165 | 3 | 1.85 | 164.5 | 167.5 | 164.5 | 23629 |
| 1706549400 | 162 | 4 | 2.53 | 158 | 162 | 158 | 15511 |
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
