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 | 5 | 3.07692307692 | 162.5 | 167.5 | 155 | 13698 | 158.27196274 | DE |
| 4 | -12.5 | -6.94444444444 | 180 | 182.5 | 155 | 20246 | 170.98325575 | DE |
| 12 | 24.5 | 17.1328671329 | 143 | 182.5 | 135 | 24556 | 156.41115012 | DE |
| 26 | 14.5 | 9.47712418301 | 153 | 182.5 | 135 | 53496 | 153.95109219 | DE |
| 52 | 8.5 | 5.34591194969 | 159 | 182.5 | 115 | 48104 | 146.32240206 | DE |
| 156 | 16.5 | 10.9271523179 | 151 | 195 | 115 | 24649 | 149.59446179 | DE |
| 260 | 32.5 | 24.0740740741 | 135 | 223 | 82.5 | 20119 | 148.18060924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 167.5 | 12.5 | 8.06 | 155 | 167.5 | 155 | 17928 |
| 1714062600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 33691 |
| 1713976200 | 155 | 0 | 0.00 | 155 | 155 | 155 | 6997 |
| 1713889800 | 155 | 0 | 0.00 | 155 | 155 | 155 | 3927 |
| 1713803400 | 155 | -7.5 | -4.62 | 162.5 | 162.5 | 155 | 5948 |
| 1713544200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 3249 |
| 1713457800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 3794 |
| 1713371400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1713285000 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 23283 |
| 1713198600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 4825 |
| 1712939400 | 165 | -1 | -0.60 | 166 | 166 | 165 | 26288 |
| 1712853000 | 166 | -9 | -5.14 | 175 | 175 | 166 | 3313 |
| 1712766600 | 175 | -1 | -0.57 | 175 | 175 | 175 | 0 |
| 1712680200 | 176 | 0 | 0.00 | 176 | 176 | 176 | 12400 |
| 1712593800 | 176 | -1.5 | -0.85 | 177.5 | 177.5 | 176 | 67813 |
| 1712334600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1712248200 | 177.5 | -0.5 | -0.28 | 181.5 | 181.5 | 177.5 | 19266 |
| 1712161800 | 178 | -3.5 | -1.93 | 181.5 | 181.5 | 178 | 44758 |
| 1712075400 | 181.5 | 1.5 | 0.83 | 180 | 182.5 | 180 | 46452 |
| 1711647000 | 180 | -2.5 | -1.37 | 182.5 | 182.5 | 180 | 9420 |
| 1711560600 | 182.5 | 2.5 | 1.39 | 180 | 182.5 | 180 | 534 |
| 1711474200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 37700 |
| 1711387800 | 180 | 1.5 | 0.84 | 178.5 | 182.5 | 178.5 | 16858 |
| 1711128600 | 178.5 | 1 | 0.56 | 178.5 | 178.5 | 178.5 | 2910 |
| 1711042200 | 177.5 | -1 | -0.56 | 178.5 | 178.5 | 177.5 | 8505 |
| 1710955800 | 178.5 | 1 | 0.56 | 177.5 | 178.5 | 177.5 | 10 |
| 1710869400 | 177.5 | -1 | -0.56 | 177.5 | 177.5 | 177.5 | 2337 |
| 1710783000 | 178.5 | 2.5 | 1.42 | 176 | 181 | 176 | 6478 |
| 1710523800 | 176 | 4 | 2.33 | 172 | 176 | 172 | 5451 |
| 1710437400 | 172 | -2 | -1.15 | 171.5 | 172 | 171 | 24872 |
| 1710351000 | 174 | 1.5 | 0.87 | 172.5 | 174 | 168 | 65499 |
| 1710264600 | 172.5 | 10 | 6.15 | 162.5 | 182 | 162.5 | 61271 |
| 1710178200 | 162.5 | 13 | 8.70 | 148.5 | 162.5 | 148.5 | 91668 |
| 1709919000 | 149.5 | 11 | 7.94 | 138.5 | 149.5 | 138.5 | 69655 |
| 1709832600 | 138.5 | 2.5 | 1.84 | 136 | 138.5 | 136 | 37166 |
| 1709746200 | 136 | 0 | 0.00 | 136 | 136 | 136 | 17360 |
| 1709659800 | 136 | 0.5 | 0.37 | 135.5 | 136 | 135.5 | 49354 |
| 1709573400 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135 | 17032 |
| 1709314200 | 136 | -5.5 | -3.89 | 141.5 | 141.5 | 136 | 15545 |
| 1709227800 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 7089 |
| 1709141400 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 1333 |
| 1709055000 | 141.5 | -1 | -0.70 | 142.5 | 142.5 | 141.5 | 3951 |
| 1708968600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 31675 |
| 1708709400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 0 |
| 1708623000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 10543 |
| 1708536600 | 142.5 | 1.5 | 1.06 | 141 | 142.5 | 141 | 7200 |
| 1708450200 | 141 | 0 | 0.00 | 141 | 141 | 141 | 313 |
| 1708363800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 199119 |
| 1708104600 | 141 | 0 | 0.00 | 141 | 141 | 141 | 46424 |
| 1708018200 | 141 | 2 | 1.44 | 140 | 141 | 140 | 14080 |
| 1707931800 | 139 | -1 | -0.71 | 140 | 140 | 139 | 10000 |
| 1707845400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 5289 |
| 1707759000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 20326 |
| 1707499800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 11637 |
| 1707413400 | 140 | 0 | 0.00 | 140 | 140 | 139.5 | 0 |
| 1707327000 | 140 | -1.5 | -1.06 | 141 | 141 | 140 | 11262 |
| 1707240600 | 141.5 | -0.5 | -0.35 | 142 | 142 | 141.5 | 18000 |
| 1707154200 | 142 | -1 | -0.70 | 143 | 143 | 142 | 39650 |
| 1706895000 | 143 | -2 | -1.38 | 145 | 145 | 143 | 3337 |
| 1706808600 | 145 | -1 | -0.68 | 145 | 145 | 145 | 7398 |
| 1706722200 | 146 | 0 | 0.00 | 145 | 146 | 145 | 2500 |
| 1706635800 | 146 | 0 | 0.00 | 145 | 146 | 145 | 0 |
| 1706549400 | 146 | 1 | 0.69 | 144 | 146 | 144 | 27732 |
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
