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 | -37.4 | -21.4942528736 | 174 | 175.2499 | 126.7 | 712398 | 141.98471843 | CS |
| 4 | -6.95 | -4.84151863462 | 143.55 | 191.46 | 126.7 | 515679 | 156.65429543 | CS |
| 12 | -17 | -11.0677083333 | 153.6 | 191.46 | 126.7 | 356556 | 151.28677269 | CS |
| 26 | 58.19 | 74.2124728989 | 78.41 | 191.46 | 63.53 | 306079 | 128.3197349 | CS |
| 52 | 91.3 | 201.545253863 | 45.3 | 191.46 | 44.32 | 213737 | 111.10431657 | CS |
| 156 | 97.66 | 250.796096559 | 38.94 | 191.46 | 31.26 | 124017 | 80.40277829 | CS |
| 260 | 93.32 | 215.61922366 | 43.28 | 191.46 | 29.9116 | 113900 | 67.39105168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 136.8 | -0.09 | -0.07 | 138.24 | 138.47999 | 130.71 | 1046059 |
| 1738280400 | 136.88999 | 3.71 | 2.79 | 136.78 | 139.84 | 134.02 | 492331 |
| 1738194000 | 133.18 | -1.16 | -0.86 | 135.06 | 136.71 | 130.4484 | 469336 |
| 1738107600 | 134.34 | -3.02 | -2.20 | 140.82 | 140.82 | 126.7 | 863962 |
| 1738021200 | 137.36 | -31.18 | -18.50 | 157.84 | 157.84 | 134.955 | 1054443 |
| 1737762000 | 168.54 | -15.48 | -8.41 | 174 | 175.2499 | 162.25299 | 682341 |
| 1737675600 | 184.02 | 0 | 0.00 | 184.02 | 184.02 | 184.02 | 0 |
| 1737589200 | 184.02 | -1.33 | -0.72 | 188.03 | 191.46 | 183.07 | 430424 |
| 1737502800 | 185.35 | 7.46 | 4.19 | 184.04 | 185.74 | 173.88 | 453566 |
| 1737157200 | 177.89 | 2.54 | 1.45 | 176.99 | 181.37 | 176.01 | 360206 |
| 1737070800 | 175.35 | -0.18 | -0.10 | 176.44 | 177.8899 | 172.68 | 290697 |
| 1736984400 | 175.53 | 7.49 | 4.46 | 177.02 | 178.38 | 171.3434 | 512126 |
| 1736898000 | 168.04 | 11.99 | 7.68 | 159.36 | 176.8546 | 159.36 | 759995 |
| 1736811600 | 156.05 | -3.37 | -2.11 | 157.69999 | 158.24 | 151.16999 | 378242 |
| 1736552400 | 159.41999 | 3.75 | 2.41 | 156.65 | 160.44 | 152.91 | 463851 |
| 1736379600 | 155.66999 | 5.54 | 3.69 | 150.25399 | 156.16999 | 145 | 489790 |
| 1736293200 | 150.13 | -6.06 | -3.88 | 155.05 | 156.99 | 141.02 | 343092 |
| 1736206800 | 156.19 | 7.17 | 4.81 | 152.035 | 159.53 | 150.21 | 412260 |
| 1735947600 | 149.02 | 5.7 | 3.98 | 145.59 | 150.07 | 145.125 | 262251 |
| 1735861200 | 143.32 | 6.28 | 4.58 | 139.4857 | 143.32 | 137.91 | 221062 |
| 1735688400 | 137.04 | -1.88 | -1.35 | 139.27 | 140.5999 | 135.85 | 272691 |
| 1735602000 | 138.91999 | -4.03 | -2.82 | 142.47999 | 142.47999 | 137.5001 | 202505 |
| 1735342800 | 142.94999 | -2.44 | -1.68 | 145 | 145 | 140.01 | 173529 |
| 1735256400 | 145.38999 | 1.82 | 1.27 | 143.6 | 145.6 | 141.3117 | 148249 |
| 1735077840 | 143.57 | 3.29 | 2.35 | 141.43 | 143.99 | 139.87 | 80985 |
| 1734997200 | 140.28 | 0.95 | 0.68 | 139.65 | 140.885 | 136.83 | 215068 |
| 1734738000 | 139.33 | -0.15 | -0.11 | 133 | 142.79 | 133 | 447222 |
| 1734651600 | 139.47999 | 0.97 | 0.70 | 141.1 | 143.75 | 138.78 | 238408 |
| 1734565200 | 138.51 | -8.15 | -5.56 | 148.03 | 150.83 | 137.47 | 276809 |
| 1734478800 | 146.66 | -0.07 | -0.05 | 145.74279 | 147.62 | 140.0701 | 308110 |
| 1734392400 | 146.72999 | 3.77 | 2.64 | 143.0002 | 148.345 | 143 | 167367 |
| 1734133200 | 142.96 | -1.31 | -0.91 | 144.685 | 147.9 | 142.3 | 189934 |
| 1734046800 | 144.27 | -3.89 | -2.63 | 149.8 | 149.8 | 142.09 | 245909 |
| 1733960400 | 148.16 | 5.71 | 4.01 | 144.38 | 149.365 | 143.4701 | 298332 |
| 1733874000 | 142.44999 | -3.91 | -2.67 | 145.08 | 147.63999 | 138.79 | 306139 |
| 1733787600 | 146.36 | -0.76 | -0.52 | 151.13 | 156.36 | 145.0996 | 496260 |
| 1733528400 | 147.12 | -1.7 | -1.14 | 159.99 | 163.0999 | 136.495 | 773924 |
| 1733442000 | 148.82 | -0.16 | -0.11 | 149.78 | 153.16 | 148.12 | 380525 |
| 1733355600 | 148.97999 | -0.93 | -0.62 | 148.4065 | 151.2773 | 145.72 | 296225 |
| 1733269200 | 149.91 | -6.24 | -4.00 | 148.72999 | 153.26 | 146.1353 | 436466 |
| 1733182800 | 156.15 | 0.21 | 0.13 | 156.34 | 160 | 153.75 | 245659 |
| 1732917840 | 155.94 | 0.89 | 0.57 | 156.41 | 159.91999 | 155.0284 | 120326 |
| 1732750800 | 155.05 | -5.76 | -3.58 | 163.12 | 165.33 | 153.82 | 217297 |
| 1732664400 | 160.81 | 3.79 | 2.41 | 162.08 | 162.22989 | 155.8 | 206030 |
| 1732578000 | 157.02 | -1.61 | -1.01 | 162.88 | 164 | 155.74 | 306368 |
| 1732318800 | 158.63 | 4.55 | 2.95 | 158.97 | 159.4 | 155 | 201710 |
| 1732232400 | 154.08 | 7.21 | 4.91 | 149 | 156.19 | 148.57 | 248146 |
| 1732146000 | 146.87 | -1.97 | -1.32 | 150.34 | 150.728 | 142.75 | 185600 |
| 1732059600 | 148.84 | 9.2 | 6.59 | 136.72 | 148.91999 | 135.0405 | 240558 |
| 1731973200 | 139.63999 | 3.01 | 2.20 | 137 | 144.54 | 136.01 | 270970 |
| 1731714000 | 136.63 | -12.6 | -8.44 | 141.12299 | 144.15 | 126.96 | 643513 |
| 1731627600 | 149.22999 | -1.21 | -0.80 | 151.50569 | 152.47 | 148.8946 | 158480 |
| 1731541200 | 150.44 | -3.7 | -2.40 | 155.505 | 158.04839 | 148.38999 | 217284 |
| 1731454800 | 154.13999 | -3.01 | -1.92 | 155.74 | 160.86 | 150.96 | 239658 |
| 1731368400 | 157.15 | 1.86 | 1.20 | 157.58 | 162.78 | 156.16999 | 230682 |
| 1731109200 | 155.29 | 0.26 | 0.17 | 153.6 | 157.0095 | 150.86009 | 268547 |
| 1731022800 | 155.03 | -2.81 | -1.78 | 159.52 | 159.52 | 153 | 399689 |
| 1730936400 | 157.84 | 16.19 | 11.43 | 153.33 | 157.96 | 150.61 | 385865 |
| 1730850000 | 141.65 | 5.01 | 3.67 | 137.732 | 143.78315 | 137.732 | 324858 |
| 1730763600 | 136.63999 | -0.24 | -0.18 | 137.56 | 141.46 | 133.52 | 383387 |
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
