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 | 4 | 2.32558139535 | 172 | 177 | 169 | 173 | 173.48958333 | DE |
| 4 | 29 | 19.7278911565 | 147 | 182 | 147 | 314 | 168.45527029 | DE |
| 12 | 45 | 34.3511450382 | 131 | 182 | 121 | 196 | 153.32838756 | DE |
| 26 | 47 | 36.4341085271 | 129 | 182 | 118 | 178 | 140.44127891 | DE |
| 52 | 79 | 81.4432989691 | 97 | 182 | 96 | 223 | 130.27040303 | DE |
| 156 | 39 | 28.4671532847 | 137 | 182 | 77.5 | 156 | 114.38471739 | DE |
| 260 | 86.5 | 96.6480446927 | 89.5 | 182 | 77.5 | 144 | 116.91942692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 175 | 3 | 1.74 | 172 | 175 | 172 | 170 |
| 1732138020 | 172 | 3 | 1.78 | 172 | 172 | 172 | 69 |
| 1732051620 | 169 | -6 | -3.43 | 173 | 173 | 169 | 183 |
| 1731965220 | 175 | 0 | 0.00 | 175 | 176 | 175 | 238 |
| 1731705960 | 175 | 1 | 0.57 | 172 | 177 | 171 | 204 |
| 1731619560 | 174 | -2 | -1.14 | 176 | 176 | 173 | 701 |
| 1731533160 | 176 | -1 | -0.56 | 175 | 176 | 175 | 102 |
| 1731446820 | 177 | -2 | -1.12 | 179 | 179 | 176 | 271 |
| 1731360420 | 179 | 6 | 3.47 | 173 | 181 | 173 | 523 |
| 1731101220 | 173 | 2 | 1.17 | 171 | 173 | 171 | 245 |
| 1731014760 | 171 | -5 | -2.84 | 177 | 179 | 171 | 1367 |
| 1730928360 | 176 | 26 | 17.33 | 161 | 182 | 160 | 670 |
| 1730841960 | 150 | 2 | 1.35 | 148 | 150 | 148 | 201 |
| 1730755560 | 148 | -3 | -1.99 | 150 | 151 | 148 | 77 |
| 1730496360 | 151 | 0 | 0.00 | 151 | 152 | 149 | 339 |
| 1730409960 | 151 | -2 | -1.31 | 152 | 154 | 151 | 250 |
| 1730323560 | 153 | 2 | 1.32 | 150 | 153 | 150 | 75 |
| 1730237160 | 151 | -1 | -0.66 | 153 | 153 | 151 | 116 |
| 1730150760 | 152 | 0 | 0.00 | 150 | 152 | 149 | 246 |
| 1729888020 | 152 | 9 | 6.29 | 147 | 153 | 147 | 224 |
| 1729801560 | 143 | -1 | -0.69 | 144 | 144 | 142 | 148 |
| 1729715160 | 144 | 1 | 0.70 | 145 | 145 | 144 | 83 |
| 1729628760 | 143 | -2 | -1.38 | 145 | 145 | 143 | 64 |
| 1729542360 | 145 | -2 | -1.36 | 146 | 146 | 145 | 40 |
| 1729283160 | 147 | 0 | 0.00 | 147 | 147 | 147 | 90 |
| 1729196760 | 147 | 1 | 0.68 | 148 | 148 | 147 | 19 |
| 1729110360 | 146 | 2 | 1.39 | 143 | 146 | 143 | 159 |
| 1729023960 | 144 | 0 | 0.00 | 144 | 146 | 143 | 226 |
| 1728937620 | 144 | 3 | 2.13 | 142 | 144 | 142 | 39 |
| 1728678360 | 141 | 3 | 2.17 | 140 | 141 | 140 | 203 |
| 1728591960 | 138 | 0 | 0.00 | 138 | 138 | 138 | 36 |
| 1728505560 | 138 | -1 | -0.72 | 136 | 138 | 135 | 161 |
| 1728419160 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1728332760 | 139 | 0 | 0.00 | 140 | 140 | 139 | 76 |
| 1728073560 | 139 | 7 | 5.30 | 131 | 139 | 131 | 185 |
| 1727987220 | 132 | 1 | 0.76 | 132 | 132 | 132 | 76 |
| 1727900820 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1727814420 | 131 | -3 | -2.24 | 135 | 135 | 131 | 45 |
| 1727728020 | 134 | 1 | 0.75 | 134 | 134 | 134 | 5 |
| 1727468760 | 133 | 1 | 0.76 | 133 | 133 | 133 | 1 |
| 1727382360 | 132 | 1 | 0.76 | 131 | 132 | 131 | 80 |
| 1727295960 | 131 | -3 | -2.24 | 131 | 131 | 131 | 15 |
| 1727209560 | 134 | -3 | -2.19 | 137 | 137 | 134 | 406 |
| 1727123160 | 137 | 0 | 0.00 | 136 | 139 | 136 | 206 |
| 1726864020 | 137 | 0 | 0.00 | 138 | 138 | 137 | 107 |
| 1726777560 | 137 | 7 | 5.38 | 132 | 137 | 131 | 293 |
| 1726691220 | 130 | 0 | 0.00 | 131 | 131 | 129 | 64 |
| 1726604760 | 130 | 3 | 2.36 | 126 | 131 | 126 | 188 |
| 1726518420 | 127 | 4 | 3.25 | 125 | 127 | 125 | 161 |
| 1726259160 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1726172760 | 123 | 1 | 0.82 | 124 | 124 | 123 | 50 |
| 1726086360 | 122 | 1 | 0.83 | 124 | 124 | 121 | 66 |
| 1725999960 | 121 | -6 | -4.72 | 129 | 129 | 121 | 161 |
| 1725913620 | 127 | 1 | 0.79 | 127 | 127 | 126 | 197 |
| 1725654360 | 126 | -2 | -1.56 | 128 | 128 | 126 | 179 |
| 1725567960 | 128 | -1 | -0.78 | 130 | 130 | 128 | 665 |
| 1725481560 | 129 | -4 | -3.01 | 132 | 132 | 129 | 229 |
| 1725395160 | 133 | 1 | 0.76 | 132 | 133 | 132 | 89 |
| 1725308760 | 132 | 0 | 0.00 | 133 | 133 | 132 | 79 |
| 1725049560 | 132 | 1 | 0.76 | 131 | 132 | 131 | 26 |
| 1724963160 | 131 | 4 | 3.15 | 130 | 131 | 130 | 128 |
| 1724876820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1724790420 | 127 | -1 | -0.78 | 127 | 127 | 127 | 132 |
| 1724704020 | 128 | 3 | 2.40 | 128 | 128 | 128 | 20 |
| 1724444820 | 125 | -1 | -0.79 | 126 | 126 | 125 | 3 |
| 1724358420 | 126 | 1 | 0.80 | 126 | 126 | 126 | 64 |
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
