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 | 6.54 | 4.5128346674 | 144.92 | 156.94 | 144.28 | 71 | 147.912493 | DE |
| 4 | -39.7 | -20.7679430843 | 191.16 | 191.86 | 124 | 301 | 163.44421647 | DE |
| 12 | -31 | -16.990025211 | 182.46 | 215.6 | 124 | 385 | 188.60316407 | DE |
| 26 | 9.7 | 6.84255079007 | 141.76 | 215.6 | 124 | 234 | 182.84848174 | DE |
| 52 | 32.1 | 26.8934316354 | 119.36 | 215.6 | 116.54 | 196 | 177.94801934 | DE |
| 156 | 32.1 | 26.8934316354 | 119.36 | 215.6 | 116.54 | 196 | 177.94801934 | DE |
| 260 | 32.1 | 26.8934316354 | 119.36 | 215.6 | 116.54 | 196 | 177.94801934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723478100 | 147.9 | -3.1 | -2.05 | 156.74 | 156.74 | 146.58 | 122 |
| 1723218900 | 151 | 6.72 | 4.66 | 156.94 | 156.94 | 151 | 34 |
| 1723132500 | 144.28 | -4.16 | -2.80 | 148.06 | 148.06 | 144.28 | 21 |
| 1723046100 | 148.44 | 1.72 | 1.17 | 150.63999 | 150.63999 | 146.54 | 109 |
| 1722959700 | 146.72 | 0.76 | 0.52 | 144.91999 | 149.26 | 144.91999 | 71 |
| 1722873300 | 145.96 | -1.9 | -1.28 | 133.86 | 145.96 | 124 | 961 |
| 1722614100 | 147.86 | -6.54 | -4.24 | 149.97999 | 150.3 | 145.88 | 198 |
| 1722527700 | 154.4 | -7.6 | -4.69 | 166.24 | 166.8 | 154.4 | 708 |
| 1722441300 | 162 | -3 | -1.82 | 161.12 | 162 | 158.69999 | 1343 |
| 1722354900 | 165 | -4.24 | -2.51 | 165.54 | 166.4 | 165 | 76 |
| 1722268500 | 169.24 | 4.42 | 2.68 | 167.16 | 169.24 | 166.91999 | 277 |
| 1722009300 | 164.82 | 1.48 | 0.91 | 165.34 | 165.34 | 164.82 | 27 |
| 1721922900 | 163.34 | -6.16 | -3.63 | 167.58 | 167.58 | 163.22 | 77 |
| 1721836500 | 169.5 | -9.38 | -5.24 | 176.52 | 176.52 | 169.5 | 390 |
| 1721750100 | 178.88 | 4.78 | 2.75 | 178.7 | 181.88 | 177.38 | 213 |
| 1721663700 | 174.1 | 0.4 | 0.23 | 171.92 | 174.1 | 171.2 | 23 |
| 1721404500 | 173.7 | 1.7 | 0.99 | 176.56 | 176.62 | 173.7 | 47 |
| 1721318100 | 172 | -7.2 | -4.02 | 178.96 | 179 | 172 | 207 |
| 1721231700 | 179.2 | -12.66 | -6.60 | 187.16 | 187.16 | 178.86 | 628 |
| 1721145300 | 191.86 | 2.48 | 1.31 | 191.16 | 191.86 | 191 | 492 |
| 1721058900 | 189.38 | 2.78 | 1.49 | 186.6 | 190.38 | 186.6 | 42 |
| 1720799700 | 186.6 | 0 | 0.00 | 184 | 186.6 | 183.52 | 241 |
| 1720713300 | 186.6 | -4.54 | -2.38 | 192.76 | 192.76 | 181.86 | 422 |
| 1720626900 | 191.14 | 1.14 | 0.60 | 190.66 | 192.52 | 190.66 | 154 |
| 1720540500 | 190 | -0.76 | -0.40 | 193.58 | 193.98 | 190 | 205 |
| 1720454100 | 190.76 | 0.94 | 0.50 | 190.46 | 191.6 | 189.58 | 167 |
| 1720194900 | 189.82 | 0.06 | 0.03 | 189.58 | 190.68 | 189.5 | 97 |
| 1720108500 | 189.76 | 2.26 | 1.21 | 189.48 | 190.44 | 189.48 | 101 |
| 1720022100 | 187.5 | 1.58 | 0.85 | 187.06 | 187.5 | 186.3 | 356 |
| 1719935700 | 185.92 | 1.32 | 0.72 | 186.46 | 186.46 | 185.92 | 18 |
| 1719849300 | 184.6 | -2.1 | -1.12 | 187.46 | 187.46 | 184.36 | 186 |
| 1719590100 | 186.7 | 3.9 | 2.13 | 181.72 | 186.7 | 181.72 | 56 |
| 1719503700 | 182.8 | -0.76 | -0.41 | 182.76 | 184 | 182.76 | 35 |
| 1719417300 | 183.56 | -4.56 | -2.42 | 190.52 | 191.12 | 183.56 | 452 |
| 1719330900 | 188.12 | -3.3 | -1.72 | 187.28 | 189.92 | 183.14 | 539 |
| 1719244500 | 191.42 | -8.42 | -4.21 | 199 | 199 | 189.54 | 467 |
| 1718985300 | 199.84 | -3.26 | -1.61 | 202.1 | 202.1 | 198.24 | 834 |
| 1718898900 | 203.1 | -10.4 | -4.87 | 215.3 | 215.6 | 202.35 | 1244 |
| 1718812500 | 213.5 | -0.25 | -0.12 | 213.2 | 214.1 | 205.4 | 1139 |
| 1718726100 | 213.75 | 12.4 | 6.16 | 209.75 | 214.55 | 201.95 | 2311 |
| 1718639700 | 201.35 | 0.75 | 0.37 | 203.25 | 203.25 | 200.05 | 95 |
| 1718380500 | 200.6 | 1.6 | 0.80 | 204.85 | 205.55 | 199.52 | 269 |
| 1718294100 | 199 | 1.7 | 0.86 | 202.15 | 202.3 | 199 | 269 |
| 1718207700 | 197.3 | 4.24 | 2.20 | 194.88 | 198 | 194.88 | 494 |
| 1718121300 | 193.06 | -2.64 | -1.35 | 195.98 | 196.06 | 191.52 | 426 |
| 1718034900 | 195.7 | 3.1 | 1.61 | 192.92 | 195.7 | 192 | 225 |
| 1717775700 | 192.6 | -2.18 | -1.12 | 193.42 | 193.68 | 192.6 | 91 |
| 1717689300 | 194.78 | -0.2 | -0.10 | 195.64 | 197.14 | 189 | 590 |
| 1717602900 | 194.98 | 7.58 | 4.04 | 189.46 | 194.98 | 182.58 | 226 |
| 1717516500 | 187.4 | -0.82 | -0.44 | 190.04 | 190.92 | 182.78 | 449 |
| 1717430100 | 188.22 | 3.1 | 1.67 | 190.5 | 193 | 188.22 | 685 |
| 1717170900 | 185.12 | -4.18 | -2.21 | 189.22 | 192.56 | 185 | 289 |
| 1717084500 | 189.3 | -12.55 | -6.22 | 192.1 | 195.86 | 189.3 | 584 |
| 1716998100 | 201.85 | 0.85 | 0.42 | 201.85 | 201.85 | 201.85 | 259 |
| 1716911700 | 201 | 6.26 | 3.21 | 201.65 | 203.55 | 194.02 | 445 |
| 1716825300 | 194.74 | 0.74 | 0.38 | 194 | 213.35 | 188.88 | 1876 |
| 1716566100 | 194 | 4.48 | 2.36 | 193.76 | 194.52 | 186.96 | 190 |
| 1716479700 | 189.52 | 2.1 | 1.12 | 197.62 | 197.62 | 183.8 | 281 |
| 1716393300 | 187.42 | 2.42 | 1.31 | 185.06 | 187.72 | 185.06 | 235 |
| 1716306900 | 185 | 2.54 | 1.39 | 182.46 | 185 | 179.58 | 32 |
| 1716220500 | 182.46 | 3.66 | 2.05 | 179.62 | 182.46 | 179.62 | 61 |
| 1715961300 | 178.8 | 0 | 0.00 | 178.8 | 178.8 | 178.8 | 0 |
| 1715874900 | 178.8 | 0.98 | 0.55 | 179.88 | 180 | 178.5 | 424 |
| 1715788500 | 177.82 | 4.76 | 2.75 | 175.16 | 178.3 | 175.14 | 67 |
| 1715702100 | 173.06 | 2.06 | 1.20 | 170.3 | 173.06 | 170.3 | 68 |
| 1715615700 | 171 | 2.72 | 1.62 | 175.4 | 175.4 | 169.18 | 60 |
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
