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 | 3 | 1.74927113703 | 171.5 | 174.5 | 171 | 314323 | 172.67412884 | DE |
| 4 | 3.5 | 2.04678362573 | 171 | 174.5 | 170 | 312368 | 171.77335553 | DE |
| 12 | 3.5 | 2.04678362573 | 171 | 174.5 | 164 | 309796 | 171.23928725 | DE |
| 26 | 3 | 1.74927113703 | 171.5 | 174.5 | 164 | 327888 | 171.04885286 | DE |
| 52 | 4 | 2.34604105572 | 170.5 | 174.5 | 164 | 304692 | 171.05371352 | DE |
| 156 | -2.5 | -1.41242937853 | 177 | 184.5 | 142.5 | 256218 | 167.2214567 | DE |
| 260 | -20.5 | -10.5128205128 | 195 | 203 | 122 | 228635 | 172.45754267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 174.5 | 0 | 0.00 | 173.5 | 174.5 | 173.5 | 184069 |
| 1740591000 | 174.5 | 1.5 | 0.87 | 172.5 | 174.5 | 172.5 | 309602 |
| 1740504600 | 173 | -0.5 | -0.29 | 173 | 173 | 173 | 320855 |
| 1740418200 | 173.5 | 2 | 1.17 | 171.5 | 173.5 | 171.5 | 301495 |
| 1740159000 | 171.5 | 0.5 | 0.29 | 171 | 172 | 171 | 304063 |
| 1740072600 | 171 | -1.5 | -0.87 | 171.5 | 171.5 | 171 | 335600 |
| 1739986200 | 172.5 | 0.5 | 0.29 | 172 | 172.5 | 172 | 283871 |
| 1739899800 | 172 | 1 | 0.58 | 172 | 172 | 172 | 180567 |
| 1739813400 | 171 | 0 | 0.00 | 172 | 172.5 | 171 | 195642 |
| 1739554200 | 171 | -0.5 | -0.29 | 173 | 173 | 171 | 541093 |
| 1739467800 | 171.5 | 1.5 | 0.88 | 172 | 172 | 171.5 | 298061 |
| 1739381400 | 170 | -2 | -1.16 | 172 | 172 | 170 | 300227 |
| 1739295000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 289722 |
| 1739208600 | 172 | 0.75 | 0.44 | 172.5 | 172.5 | 172 | 317389 |
| 1738949400 | 171.25 | -1 | -0.58 | 171.5 | 172.5 | 170.5 | 243624 |
| 1738863000 | 172.25 | 2.25 | 1.32 | 172.5 | 172.5 | 171.5 | 305693 |
| 1738776600 | 170 | -2.5 | -1.45 | 172 | 172 | 170 | 366342 |
| 1738690200 | 172.5 | 0.5 | 0.29 | 172 | 172.5 | 171.5 | 202148 |
| 1738603800 | 172 | 0.5 | 0.29 | 171.5 | 172 | 171.5 | 609397 |
| 1738344600 | 171.5 | 0.5 | 0.29 | 171 | 171.5 | 171 | 297519 |
| 1738258200 | 171 | 0 | 0.00 | 171 | 172 | 171 | 244453 |
| 1738171800 | 171 | -2.75 | -1.58 | 171 | 171.5 | 171 | 199443 |
| 1738085400 | 173.75 | 2.75 | 1.61 | 171 | 173.75 | 171 | 132061 |
| 1737999000 | 171 | -1 | -0.58 | 171 | 171.5 | 171 | 325944 |
| 1737739800 | 172 | 1 | 0.58 | 171.5 | 172 | 171 | 225026 |
| 1737653400 | 171 | -0.5 | -0.29 | 171.5 | 172 | 171 | 313756 |
| 1737567000 | 171.5 | 0.5 | 0.29 | 170.5 | 171.5 | 170.5 | 271506 |
| 1737480600 | 171 | 0 | 0.00 | 170 | 171 | 170 | 146106 |
| 1737394200 | 171 | 0.5 | 0.29 | 170 | 171 | 170 | 241191 |
| 1737135000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170 | 168125 |
| 1737048600 | 170.5 | -0.5 | -0.29 | 169.5 | 170.5 | 169 | 301234 |
| 1736962200 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 171 | 395935 |
| 1736875800 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172 | 314915 |
| 1736789400 | 172 | -1 | -0.58 | 172.5 | 173 | 172 | 278947 |
| 1736530200 | 173 | -0.5 | -0.29 | 172 | 173 | 169.5 | 392966 |
| 1736443800 | 173.5 | 3.5 | 2.06 | 174 | 174 | 171.5 | 267611 |
| 1736357400 | 170 | -3.5 | -2.02 | 173.5 | 173.5 | 165 | 483635 |
| 1736271000 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 521602 |
| 1736184600 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173.5 | 301279 |
| 1735925400 | 174 | 0 | 0.00 | 173.5 | 174 | 173.5 | 347397 |
| 1735839000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 363038 |
| 1735666200 | 174 | 0.25 | 0.14 | 174 | 174 | 173.5 | 80809 |
| 1735579800 | 173.75 | 1.75 | 1.02 | 172 | 173.75 | 171 | 535155 |
| 1735320600 | 172 | 2 | 1.18 | 171 | 172 | 171 | 220316 |
| 1735061400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 181254 |
| 1734975000 | 170 | 1 | 0.59 | 169 | 170 | 168.5 | 353154 |
| 1734715800 | 169 | -4 | -2.31 | 169.5 | 171 | 168.5 | 295181 |
| 1734629400 | 173 | 9 | 5.49 | 167 | 173 | 167 | 256652 |
| 1734543000 | 164 | -6 | -3.53 | 168 | 170 | 164 | 255646 |
| 1734456600 | 170 | -1 | -0.58 | 170 | 172.5 | 168 | 313805 |
| 1734370200 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167 | 245530 |
| 1734111000 | 167.5 | 1.5 | 0.90 | 166 | 171.5 | 166 | 357339 |
| 1734024600 | 166 | -2.5 | -1.48 | 169 | 169 | 166 | 480236 |
| 1733938200 | 168.5 | -2.5 | -1.46 | 168.5 | 169 | 168.5 | 270415 |
| 1733851800 | 171 | 2.5 | 1.48 | 171 | 171 | 171 | 259132 |
| 1733765400 | 168.5 | -1.5 | -0.88 | 166 | 169.5 | 166 | 389004 |
| 1733506200 | 170 | 0 | 0.00 | 170 | 172 | 165 | 649159 |
| 1733419800 | 170 | -1 | -0.58 | 171 | 171 | 170 | 276486 |
| 1733333400 | 171 | 0.5 | 0.29 | 171 | 171 | 170 | 244998 |
| 1733247000 | 170.5 | 2.5 | 1.49 | 170.5 | 170.5 | 169.5 | 297539 |
| 1733160600 | 168 | -1 | -0.59 | 170 | 170 | 168 | 318965 |
| 1732901400 | 169 | 4 | 2.42 | 166.5 | 169 | 166.5 | 171467 |
| 1732815000 | 165 | -3 | -1.79 | 166.5 | 166.5 | 165 | 221758 |
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
