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 | 7 | 5.18518518519 | 135 | 141.5 | 135 | 174433 | 139.2064403 | DE |
| 4 | 7.5 | 5.57620817844 | 134.5 | 141.5 | 134.25 | 255938 | 137.2022443 | DE |
| 12 | 3.5 | 2.52707581227 | 138.5 | 143.5 | 134.25 | 240772 | 138.36463681 | DE |
| 26 | 12.5 | 9.65250965251 | 129.5 | 143.5 | 120.5 | 213938 | 134.57058757 | DE |
| 52 | 31 | 27.9279279279 | 111 | 143.5 | 110.5 | 228587 | 128.83785674 | DE |
| 156 | 19 | 15.4471544715 | 123 | 143.5 | 103 | 175802 | 122.09198986 | DE |
| 260 | 27.5 | 24.0174672489 | 114.5 | 143.5 | 73.4 | 168039 | 116.91922187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 142 | 1.75 | 1.25 | 140.5 | 142 | 140.5 | 44557 |
| 1732123800 | 140.25 | -1 | -0.71 | 139 | 140.5 | 139 | 30216 |
| 1732037400 | 141.25 | 1.25 | 0.89 | 141.5 | 141.5 | 137.5 | 363324 |
| 1731951000 | 140 | 4 | 2.94 | 137 | 140 | 136.5 | 174411 |
| 1731691800 | 136 | -1 | -0.73 | 138 | 138.5 | 136 | 241182 |
| 1731605400 | 137 | 2.5 | 1.86 | 135 | 137 | 135 | 63032 |
| 1731519000 | 134.5 | -1.25 | -0.92 | 138 | 138 | 134.25 | 343410 |
| 1731432600 | 135.75 | -0.5 | -0.37 | 136.5 | 136.5 | 135.75 | 65868 |
| 1731346200 | 136.25 | 0.75 | 0.55 | 135.5 | 137.5 | 135.5 | 105833 |
| 1731087000 | 135.5 | -2.5 | -1.81 | 135.5 | 135.5 | 135.5 | 47458 |
| 1731000600 | 138 | 0.25 | 0.18 | 138 | 138 | 138 | 13240 |
| 1730914200 | 137.75 | 1 | 0.73 | 137.75 | 137.75 | 137.75 | 22133 |
| 1730827800 | 136.75 | -0.75 | -0.55 | 137 | 138 | 135.5 | 350104 |
| 1730741400 | 137.5 | 2 | 1.48 | 136 | 137.5 | 136 | 2442687 |
| 1730482200 | 135.5 | -0.75 | -0.55 | 137 | 137 | 135.5 | 167139 |
| 1730395800 | 136.25 | -0.25 | -0.18 | 139.5 | 139.5 | 136 | 40514 |
| 1730309400 | 136.5 | 0.5 | 0.37 | 137.5 | 137.5 | 136 | 106506 |
| 1730223000 | 136 | -0.5 | -0.37 | 136 | 136 | 136 | 236937 |
| 1730136600 | 136.5 | 1.5 | 1.11 | 138.5 | 138.5 | 135 | 146279 |
| 1729873800 | 135 | 0 | 0.00 | 138 | 138 | 134.5 | 97411 |
| 1729787400 | 135 | 0.25 | 0.19 | 134.5 | 138.5 | 134.5 | 61066 |
| 1729701000 | 134.75 | -2.25 | -1.64 | 135.5 | 138 | 134.75 | 213045 |
| 1729614600 | 137 | -2 | -1.44 | 138.5 | 141.5 | 137 | 428475 |
| 1729528200 | 139 | -0.5 | -0.36 | 139.5 | 139.5 | 139 | 129733 |
| 1729269000 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 137 | 273025 |
| 1729182600 | 139.5 | -1 | -0.71 | 141 | 142.5 | 139.5 | 201628 |
| 1729096200 | 140.5 | -1.25 | -0.88 | 142 | 142 | 140 | 271747 |
| 1729009800 | 141.75 | 1.75 | 1.25 | 140 | 141.75 | 140 | 298043 |
| 1728923400 | 140 | 0.5 | 0.36 | 143.5 | 143.5 | 140 | 540616 |
| 1728664200 | 139.5 | -1.25 | -0.89 | 141 | 141 | 139.5 | 179639 |
| 1728577800 | 140.75 | 0.25 | 0.18 | 140 | 141 | 140 | 105441 |
| 1728491400 | 140.5 | -0.5 | -0.35 | 141 | 143 | 140.5 | 73361 |
| 1728405000 | 141 | 1 | 0.71 | 142 | 142.5 | 141 | 61667 |
| 1728318600 | 140 | -2.5 | -1.75 | 143 | 143 | 140 | 68372 |
| 1728059400 | 142.5 | 3.75 | 2.70 | 142.5 | 142.5 | 142.5 | 40614 |
| 1727973000 | 138.75 | -2.25 | -1.60 | 139 | 140 | 138 | 107105 |
| 1727886600 | 141 | -0.25 | -0.18 | 142 | 142 | 140 | 166438 |
| 1727800200 | 141.25 | 1 | 0.71 | 141.5 | 142.5 | 141 | 51512 |
| 1727713800 | 140.25 | -0.75 | -0.53 | 141.5 | 142 | 140.25 | 972696 |
| 1727454600 | 141 | -0.5 | -0.35 | 139.5 | 142 | 139 | 35379 |
| 1727368200 | 141.5 | 0.75 | 0.53 | 138.5 | 142.5 | 138 | 535330 |
| 1727281800 | 140.75 | -0.25 | -0.18 | 140.5 | 140.75 | 139.5 | 100012 |
| 1727195400 | 141 | -0.25 | -0.18 | 141 | 141 | 141 | 205346 |
| 1727109000 | 141.25 | 1.75 | 1.25 | 141.25 | 141.25 | 141.25 | 98290 |
| 1726849800 | 139.5 | -1.5 | -1.06 | 142.5 | 142.5 | 139.5 | 4720 |
| 1726763400 | 141 | 1.25 | 0.89 | 138.5 | 141 | 138.5 | 154025 |
| 1726677000 | 139.75 | 1.75 | 1.27 | 139.5 | 142 | 139.5 | 284433 |
| 1726590600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 52710 |
| 1726504200 | 138 | 0 | 0.00 | 138 | 138 | 138 | 89825 |
| 1726245000 | 138 | -0.5 | -0.36 | 138 | 138 | 138 | 66608 |
| 1726158600 | 138.5 | 2.5 | 1.84 | 137.5 | 138.5 | 137.5 | 44133 |
| 1726072200 | 136 | -0.5 | -0.37 | 136 | 138 | 136 | 48035 |
| 1725985800 | 136.5 | 1 | 0.74 | 138.5 | 138.5 | 136.5 | 1842475 |
| 1725899400 | 135.5 | -0.25 | -0.18 | 135 | 137 | 135 | 128126 |
| 1725640200 | 135.75 | -1.25 | -0.91 | 136 | 136.5 | 135.75 | 32853 |
| 1725553800 | 137 | -1.5 | -1.08 | 137.5 | 137.5 | 137 | 103604 |
| 1725467400 | 138.5 | 0 | 0.00 | 138 | 138.5 | 137 | 54733 |
| 1725381000 | 138.5 | 0.75 | 0.54 | 138 | 138.5 | 138 | 111399 |
| 1725294600 | 137.75 | -1.5 | -1.08 | 137.75 | 137.75 | 137.75 | 57685 |
| 1725035400 | 139.25 | 1.5 | 1.09 | 139 | 139.25 | 139 | 61977 |
| 1724949000 | 137.75 | 0.5 | 0.36 | 138.5 | 138.5 | 137.75 | 738134 |
| 1724862600 | 137.25 | -0.25 | -0.18 | 138 | 138 | 137.25 | 456957 |
| 1724776200 | 137.5 | 1 | 0.73 | 136 | 137.5 | 136 | 92107 |
| 1724430600 | 136.5 | -1 | -0.73 | 136.5 | 136.5 | 136.5 | 39298 |
| 1724344200 | 137.5 | 1.75 | 1.29 | 137 | 137.5 | 137 | 114203 |
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
