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 | 9.5 | 5.41310541311 | 175.5 | 190 | 173 | 689 | 180.68625317 | DE |
| 4 | 10 | 5.71428571429 | 175 | 190 | 172 | 472 | 179.24972129 | DE |
| 12 | 30 | 19.3548387097 | 155 | 204 | 155 | 818 | 180.79762997 | DE |
| 26 | 13 | 7.55813953488 | 172 | 204 | 148.5 | 719 | 171.67882337 | DE |
| 52 | 41 | 28.4722222222 | 144 | 204 | 131 | 610 | 162.86399046 | DE |
| 156 | 23.5 | 14.5510835913 | 161.5 | 204 | 0.2 | 836 | 152.35540648 | DE |
| 260 | 115 | 164.285714286 | 70 | 204 | 0.2 | 940 | 130.27710793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 186 | 5 | 2.76 | 180 | 190 | 180 | 794 |
| 1721406600 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1721320200 | 181 | 2.5 | 1.40 | 179 | 181 | 178.5 | 490 |
| 1721233800 | 178.5 | 2.5 | 1.42 | 176 | 179.5 | 176 | 1012 |
| 1721147400 | 176 | 2 | 1.15 | 175.5 | 177 | 173 | 461 |
| 1721061000 | 174 | -1 | -0.57 | 175 | 176.5 | 174 | 113 |
| 1720801800 | 175 | -1 | -0.57 | 175.5 | 176 | 175 | 28 |
| 1720715400 | 176 | 3 | 1.73 | 174.5 | 176 | 174.5 | 72 |
| 1720629000 | 173 | -0.5 | -0.29 | 174 | 174.5 | 172 | 343 |
| 1720542600 | 173.5 | -2.5 | -1.42 | 177 | 178 | 173.5 | 176 |
| 1720456200 | 176 | 1 | 0.57 | 172 | 176 | 172 | 463 |
| 1720197000 | 175 | -0.5 | -0.28 | 175.5 | 176 | 174.5 | 160 |
| 1720110600 | 175.5 | -0.5 | -0.28 | 176 | 178 | 174 | 687 |
| 1720024200 | 176 | 0.5 | 0.28 | 176 | 176.5 | 173.5 | 205 |
| 1719937800 | 175.5 | -2.5 | -1.40 | 178 | 178 | 175 | 127 |
| 1719851400 | 178 | 0 | 0.00 | 175.5 | 180 | 175.5 | 791 |
| 1719592200 | 178 | -5 | -2.73 | 183 | 183 | 175.5 | 599 |
| 1719505800 | 183 | -1 | -0.54 | 184.5 | 187.5 | 180.5 | 1728 |
| 1719419400 | 184 | 6 | 3.37 | 179 | 185 | 179 | 367 |
| 1719333000 | 178 | 3 | 1.71 | 175 | 178.5 | 174.5 | 354 |
| 1719246600 | 175 | 5.5 | 3.24 | 170 | 175 | 166 | 1556 |
| 1718987400 | 169.5 | -1 | -0.59 | 172 | 172 | 169.5 | 1133 |
| 1718901000 | 170.5 | -2 | -1.16 | 172.5 | 172.5 | 168.5 | 1648 |
| 1718814600 | 172.5 | -2.5 | -1.43 | 175 | 176 | 171 | 478 |
| 1718728200 | 175 | -1.5 | -0.85 | 176.5 | 181 | 174.5 | 337 |
| 1718641800 | 176.5 | 4.5 | 2.62 | 171.5 | 180 | 168 | 858 |
| 1718382600 | 172 | -3 | -1.71 | 175 | 175 | 164.5 | 1320 |
| 1718296200 | 175 | -11.5 | -6.17 | 183 | 184 | 168 | 2325 |
| 1718209800 | 186.5 | -2.5 | -1.32 | 189 | 190 | 186 | 295 |
| 1718123400 | 189 | -4.5 | -2.33 | 192 | 194 | 189 | 406 |
| 1718037000 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1717777800 | 193.5 | 2.5 | 1.31 | 191 | 193.5 | 191 | 188 |
| 1717691400 | 191 | 0.5 | 0.26 | 191 | 193.5 | 191 | 137 |
| 1717605000 | 190.5 | 4 | 2.14 | 187 | 192 | 187 | 182 |
| 1717518600 | 186.5 | -5.5 | -2.86 | 192 | 193.5 | 186.5 | 416 |
| 1717432200 | 192 | 1.5 | 0.79 | 191 | 194.5 | 191 | 255 |
| 1717173000 | 190.5 | -8.5 | -4.27 | 197 | 197 | 190.5 | 1111 |
| 1717086600 | 199 | 10 | 5.29 | 189 | 204 | 189 | 3041 |
| 1717000200 | 189 | 6 | 3.28 | 183.5 | 189 | 182.5 | 10954 |
| 1716913800 | 183 | 6 | 3.39 | 177 | 184 | 177 | 1494 |
| 1716827400 | 177 | 4.5 | 2.61 | 173 | 177 | 173 | 834 |
| 1716568200 | 172.5 | 0 | 0.00 | 172.5 | 173.5 | 172 | 478 |
| 1716481800 | 172.5 | 1.5 | 0.88 | 171 | 172.5 | 170 | 441 |
| 1716395400 | 171 | 0.5 | 0.29 | 170 | 172 | 170 | 198 |
| 1716309000 | 170.5 | -1 | -0.58 | 171 | 171 | 170 | 512 |
| 1716222600 | 171.5 | -1 | -0.58 | 173 | 173 | 171.5 | 95 |
| 1715963400 | 172.5 | 0 | 0.00 | 172.5 | 173 | 171 | 180 |
| 1715877000 | 172.5 | 0.5 | 0.29 | 172 | 172.5 | 171 | 902 |
| 1715790600 | 172 | 0.5 | 0.29 | 171 | 172 | 168.5 | 828 |
| 1715704200 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 0 |
| 1715617800 | 171.5 | -0.5 | -0.29 | 172.5 | 172.5 | 168.5 | 557 |
| 1715358600 | 172 | 3 | 1.78 | 170 | 172.5 | 169.5 | 594 |
| 1715272200 | 169 | 0 | 0.00 | 169 | 170.5 | 169 | 375 |
| 1715185800 | 169 | 1 | 0.60 | 168.5 | 169 | 168 | 132 |
| 1715099400 | 168 | 0 | 0.00 | 168 | 168.5 | 168 | 898 |
| 1715013000 | 168 | 1 | 0.60 | 167 | 168 | 166 | 728 |
| 1714753800 | 167 | 2.5 | 1.52 | 165 | 167 | 164 | 451 |
| 1714667400 | 164.5 | 8.5 | 5.45 | 158 | 164.5 | 158 | 307 |
| 1714494600 | 156 | 1 | 0.65 | 155 | 157 | 155 | 166 |
| 1714408200 | 155 | -6.5 | -4.02 | 161.5 | 162 | 155 | 655 |
| 1714149000 | 161.5 | -2.5 | -1.52 | 164 | 164 | 161.5 | 202 |
| 1714062600 | 164 | 1 | 0.61 | 163 | 164 | 162.5 | 442 |
| 1713976200 | 163 | 0 | 0.00 | 162 | 163.5 | 161.5 | 228 |
| 1713889800 | 163 | 0.5 | 0.31 | 163.5 | 163.5 | 161.5 | 151 |
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
