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 | 1.5 | 0.952380952381 | 157.5 | 161.5 | 154.5 | 468546 | 159.42493102 | DE |
| 4 | 3.5 | 2.25080385852 | 155.5 | 161.5 | 153.5 | 252177 | 158.00478883 | DE |
| 12 | -2 | -1.24223602484 | 161 | 162.5 | 150 | 217548 | 156.50457211 | DE |
| 26 | 17.5 | 12.3674911661 | 141.5 | 162.5 | 139.5 | 191147 | 155.13008187 | DE |
| 52 | -6 | -3.63636363636 | 165 | 169 | 133 | 170745 | 155.50620894 | DE |
| 156 | 13 | 8.90410958904 | 146 | 184.5 | 133 | 150363 | 161.62075916 | DE |
| 260 | 57.5 | 56.6502463054 | 101.5 | 184.5 | 73.5 | 120840 | 148.19454403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 160 | -0.5 | -0.31 | 161 | 161.5 | 160 | 1156029 |
| 1714062600 | 160.5 | 2.5 | 1.58 | 160 | 160.5 | 159.5 | 513910 |
| 1713976200 | 158 | 2 | 1.28 | 155.5 | 160 | 154.5 | 470656 |
| 1713889800 | 156 | -1.5 | -0.95 | 157.5 | 157.5 | 156 | 105022 |
| 1713803400 | 157.5 | 0.75 | 0.48 | 157.5 | 157.5 | 157.5 | 97115 |
| 1713544200 | 156.75 | -0.75 | -0.48 | 155.5 | 156.75 | 155 | 141970 |
| 1713457800 | 157.5 | 0.75 | 0.48 | 156 | 158.5 | 153.5 | 148022 |
| 1713371400 | 156.75 | 0.25 | 0.16 | 155.5 | 157.5 | 155.5 | 67738 |
| 1713285000 | 156.5 | -1 | -0.63 | 156.5 | 157.5 | 156 | 118971 |
| 1713198600 | 157.5 | -2.5 | -1.56 | 156.5 | 158 | 156 | 229740 |
| 1712939400 | 160 | 1.5 | 0.95 | 159 | 160 | 158 | 102657 |
| 1712853000 | 158.5 | 2 | 1.28 | 157.5 | 159 | 157.5 | 196682 |
| 1712766600 | 156.5 | -0.5 | -0.32 | 156 | 158 | 156 | 171812 |
| 1712680200 | 157 | 1 | 0.64 | 156.5 | 157 | 156.5 | 310224 |
| 1712593800 | 156 | 1 | 0.65 | 155 | 156 | 155 | 258287 |
| 1712334600 | 155 | -1 | -0.64 | 155 | 155 | 155 | 76552 |
| 1712248200 | 156 | 2 | 1.30 | 156 | 156 | 156 | 247235 |
| 1712161800 | 154 | -1.5 | -0.96 | 154 | 156.5 | 154 | 155988 |
| 1712075400 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 222750 |
| 1711647000 | 155.5 | 0.5 | 0.32 | 158.5 | 158.5 | 155.5 | 155686 |
| 1711560600 | 155 | -2 | -1.27 | 155.5 | 156.5 | 150 | 283625 |
| 1711474200 | 157 | 0 | 0.00 | 157 | 157 | 155.5 | 190122 |
| 1711387800 | 157 | 0 | 0.00 | 157 | 157 | 157 | 255604 |
| 1711128600 | 157 | 0.5 | 0.32 | 156.5 | 158.5 | 156.5 | 144660 |
| 1711042200 | 156.5 | 1.5 | 0.97 | 156 | 156.5 | 156 | 112833 |
| 1710955800 | 155 | 0.5 | 0.32 | 155 | 155 | 155 | 198755 |
| 1710869400 | 154.5 | 1.5 | 0.98 | 153.5 | 154.5 | 153.5 | 88933 |
| 1710783000 | 153 | -2 | -1.29 | 153 | 154.5 | 153 | 122207 |
| 1710523800 | 155 | 1.5 | 0.98 | 153 | 155 | 153 | 283930 |
| 1710437400 | 153.5 | -0.5 | -0.32 | 153.5 | 153.5 | 153.5 | 103974 |
| 1710351000 | 154 | -1 | -0.65 | 154 | 154 | 154 | 235377 |
| 1710264600 | 155 | 1.5 | 0.98 | 153 | 155 | 153 | 109137 |
| 1710178200 | 153.5 | -0.5 | -0.32 | 153.5 | 153.5 | 153.5 | 106878 |
| 1709919000 | 154 | 0.5 | 0.33 | 153 | 154 | 153 | 749187 |
| 1709832600 | 153.5 | 1 | 0.66 | 152.5 | 153.5 | 152.5 | 175857 |
| 1709746200 | 152.5 | 2.5 | 1.67 | 151.5 | 152.5 | 151.5 | 104352 |
| 1709659800 | 150 | -1.5 | -0.99 | 151.5 | 152 | 150 | 638820 |
| 1709573400 | 151.5 | -1 | -0.66 | 154 | 154 | 151.5 | 101244 |
| 1709314200 | 152.5 | -0.5 | -0.33 | 153 | 153 | 152 | 169009 |
| 1709227800 | 153 | -0.5 | -0.33 | 153.5 | 153.5 | 152.5 | 84883 |
| 1709141400 | 153.5 | 0 | 0.00 | 153.5 | 153.5 | 153.5 | 56321 |
| 1709055000 | 153.5 | -1.5 | -0.97 | 155 | 155 | 153 | 120616 |
| 1708968600 | 155 | 0 | 0.00 | 156 | 156 | 155 | 90050 |
| 1708709400 | 155 | 1.5 | 0.98 | 157 | 157 | 155 | 141319 |
| 1708623000 | 153.5 | 0 | 0.00 | 154 | 155.5 | 153.5 | 161259 |
| 1708536600 | 153.5 | -3.75 | -2.38 | 156 | 156 | 153.5 | 107317 |
| 1708450200 | 157.25 | 0.25 | 0.16 | 156 | 157.25 | 155.5 | 124400 |
| 1708363800 | 157 | -1 | -0.63 | 158 | 158 | 157 | 94468 |
| 1708104600 | 158 | -4 | -2.47 | 159 | 159 | 158 | 386925 |
| 1708018200 | 162 | 4 | 2.53 | 159.5 | 162 | 159 | 135401 |
| 1707931800 | 158 | -4 | -2.47 | 158 | 162.5 | 158 | 589297 |
| 1707845400 | 162 | 3 | 1.89 | 159.5 | 162 | 158 | 204812 |
| 1707759000 | 159 | -3.5 | -2.15 | 160 | 161 | 159 | 151096 |
| 1707499800 | 162.5 | 4.5 | 2.85 | 162.5 | 162.5 | 162.5 | 63991 |
| 1707413400 | 158 | 0 | 0.00 | 158 | 161.5 | 158 | 243775 |
| 1707327000 | 158 | -0.5 | -0.32 | 159.5 | 159.5 | 158 | 416789 |
| 1707240600 | 158.5 | -0.5 | -0.31 | 159 | 159 | 158.5 | 112465 |
| 1707154200 | 159 | -1 | -0.63 | 161 | 161 | 159 | 211069 |
| 1706895000 | 160 | 0.25 | 0.16 | 162 | 162 | 160 | 244024 |
| 1706808600 | 159.75 | 0 | 0.00 | 160 | 160 | 159.5 | 58070 |
| 1706722200 | 159.75 | 0.5 | 0.31 | 160 | 160.5 | 159.5 | 103178 |
| 1706635800 | 159.25 | 0.75 | 0.47 | 160 | 161 | 159.25 | 338658 |
| 1706549400 | 158.5 | 0.25 | 0.16 | 160 | 160 | 158.5 | 136900 |
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
