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 | 2 | 1.33333333333 | 150 | 152 | 150 | 5616 | 150.59103454 | DE |
| 4 | -4.5 | -2.87539936102 | 156.5 | 169.5 | 150 | 12353 | 157.19777951 | DE |
| 12 | -16 | -9.52380952381 | 168 | 179 | 150 | 11393 | 163.92325378 | DE |
| 26 | 8.5 | 5.92334494774 | 143.5 | 194 | 122 | 13275 | 155.90257982 | DE |
| 52 | 40 | 35.7142857143 | 112 | 194 | 92 | 11163 | 145.23464737 | DE |
| 156 | 78.5 | 106.802721088 | 73.5 | 194 | 63 | 14716 | 119.22833298 | DE |
| 260 | 83.5 | 121.897810219 | 68.5 | 194 | 40.5 | 16624 | 99.20649831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 152 | 0.5 | 0.33 | 151.5 | 152 | 151.5 | 3232 |
| 1714062600 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 0 |
| 1713976200 | 151.5 | 1.5 | 1.00 | 150 | 151.5 | 150 | 4542 |
| 1713889800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8675 |
| 1713803400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 6015 |
| 1713544200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 20577 |
| 1713457800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1 |
| 1713371400 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 10362 |
| 1713285000 | 152.5 | -1 | -0.65 | 153.5 | 153.5 | 152.5 | 8881 |
| 1713198600 | 153.5 | -5.5 | -3.46 | 159 | 159 | 153.5 | 21950 |
| 1712939400 | 159 | 0 | 0.00 | 159 | 159 | 159 | 300 |
| 1712853000 | 159 | 0 | 0.00 | 159 | 159 | 159 | 819 |
| 1712766600 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1712680200 | 159 | 0 | 0.00 | 159 | 159 | 159 | 2093 |
| 1712593800 | 159 | 1.5 | 0.95 | 157.5 | 159 | 157.5 | 5206 |
| 1712334600 | 157.5 | -6.5 | -3.96 | 164 | 164 | 157.5 | 17504 |
| 1712248200 | 164 | 6.5 | 4.13 | 157.5 | 169.5 | 157.5 | 68210 |
| 1712161800 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 3527 |
| 1712075400 | 157.5 | 1 | 0.64 | 156.5 | 157.5 | 156.5 | 28105 |
| 1711647000 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 156.5 | 16309 |
| 1711560600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 810 |
| 1711474200 | 157.5 | -5 | -3.08 | 162.5 | 162.5 | 157.5 | 10080 |
| 1711387800 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 6559 |
| 1711128600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 1498 |
| 1711042200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 1497 |
| 1710955800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 899 |
| 1710869400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1710783000 | 165 | -1 | -0.60 | 166 | 166 | 165 | 0 |
| 1710523800 | 166 | -1.5 | -0.90 | 167.5 | 167.5 | 166 | 2750 |
| 1710437400 | 167.5 | -1 | -0.59 | 168.5 | 168.5 | 167.5 | 2349 |
| 1710351000 | 168.5 | -5.5 | -3.16 | 174 | 176 | 168.5 | 6846 |
| 1710264600 | 174 | -3 | -1.69 | 177 | 177 | 174 | 24610 |
| 1710178200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 13030 |
| 1709919000 | 177 | -2 | -1.12 | 179 | 179 | 177 | 13124 |
| 1709832600 | 179 | 6 | 3.47 | 173 | 179 | 173 | 31006 |
| 1709746200 | 173 | 0 | 0.00 | 173 | 173 | 173 | 2364 |
| 1709659800 | 173 | 3 | 1.76 | 170 | 173 | 169.5 | 16000 |
| 1709573400 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 8539 |
| 1709314200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 5184 |
| 1709227800 | 167.5 | -2 | -1.18 | 168.5 | 168.5 | 166 | 13179 |
| 1709141400 | 169.5 | -0.5 | -0.29 | 170 | 170 | 169.5 | 7006 |
| 1709055000 | 170 | -1 | -0.58 | 171 | 171 | 170 | 579 |
| 1708968600 | 171 | 8 | 4.91 | 163 | 172 | 163 | 33069 |
| 1708709400 | 163 | 5 | 3.16 | 158 | 163 | 158 | 92139 |
| 1708623000 | 158 | 0 | 0.00 | 158 | 158 | 158 | 1311 |
| 1708536600 | 158 | -1 | -0.63 | 159 | 159 | 158 | 14849 |
| 1708450200 | 159 | 1 | 0.63 | 158 | 159 | 158 | 20685 |
| 1708363800 | 158 | -4.5 | -2.77 | 162.5 | 162.5 | 158 | 11414 |
| 1708104600 | 162.5 | -4 | -2.40 | 166.5 | 166.5 | 162.5 | 4094 |
| 1708018200 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 114 |
| 1707931800 | 166.5 | -3.5 | -2.06 | 170 | 170 | 166.5 | 4140 |
| 1707845400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 2278 |
| 1707759000 | 170 | -1 | -0.58 | 171 | 171 | 170 | 9749 |
| 1707499800 | 171 | -2 | -1.16 | 173 | 173 | 171 | 8293 |
| 1707413400 | 173 | 0 | 0.00 | 173 | 173 | 173 | 1111 |
| 1707327000 | 173 | 1 | 0.58 | 172 | 173 | 172 | 9337 |
| 1707240600 | 172 | 2 | 1.18 | 170 | 173 | 170 | 5997 |
| 1707154200 | 170 | 2 | 1.19 | 168 | 170 | 168 | 2432 |
| 1706895000 | 168 | -0.5 | -0.30 | 168.5 | 168.5 | 168 | 9374 |
| 1706808600 | 168.5 | 8.5 | 5.31 | 161.5 | 172 | 161 | 34645 |
| 1706722200 | 160 | -15 | -8.57 | 176 | 176 | 158.5 | 80024 |
| 1706635800 | 175 | -7.5 | -4.11 | 182.5 | 182.5 | 175 | 8677 |
| 1706549400 | 182.5 | -7.5 | -3.95 | 190.5 | 190.5 | 182.5 | 26339 |
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
