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 | -2 | -1.36054421769 | 147 | 149 | 141.5 | 215295 | 146.52648921 | DE |
| 4 | 2.5 | 1.75438596491 | 142.5 | 149 | 141.5 | 225430 | 145.75496923 | DE |
| 12 | -3 | -2.02702702703 | 148 | 154 | 141.5 | 213482 | 147.12428847 | DE |
| 26 | 0.5 | 0.346020761246 | 144.5 | 157 | 141.5 | 257173 | 149.45657398 | DE |
| 52 | 1 | 0.694444444444 | 144 | 157 | 132.5 | 251358 | 145.25158534 | DE |
| 156 | 26 | 21.8487394958 | 119 | 157 | 114 | 263403 | 134.8989149 | DE |
| 260 | 4.5 | 3.20284697509 | 140.5 | 157 | 77.6 | 352993 | 120.51274192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 145 | -0.5 | -0.34 | 145 | 145 | 145 | 159892 |
| 1721838600 | 145.5 | -1 | -0.68 | 141.5 | 145.5 | 141.5 | 278198 |
| 1721752200 | 146.5 | -0.5 | -0.34 | 146.5 | 147 | 146.5 | 249508 |
| 1721665800 | 147 | 1 | 0.68 | 147 | 148 | 147 | 252559 |
| 1721406600 | 146 | -3 | -2.01 | 146 | 146 | 146 | 186698 |
| 1721320200 | 149 | 1 | 0.68 | 147 | 149 | 147 | 109513 |
| 1721233800 | 148 | 0 | 0.00 | 147.5 | 148 | 147.5 | 303898 |
| 1721147400 | 148 | 1.5 | 1.02 | 146 | 148.5 | 146 | 159362 |
| 1721061000 | 146.5 | 2 | 1.38 | 146.5 | 146.5 | 146 | 236129 |
| 1720801800 | 144.5 | -2.5 | -1.70 | 146.5 | 146.5 | 144.5 | 110687 |
| 1720715400 | 147 | 1.5 | 1.03 | 147 | 147 | 147 | 211512 |
| 1720629000 | 145.5 | 0.25 | 0.17 | 145.5 | 147 | 145.5 | 152671 |
| 1720542600 | 145.25 | 1.25 | 0.87 | 143.5 | 145.25 | 143.5 | 229613 |
| 1720456200 | 144 | -0.75 | -0.52 | 145 | 145 | 144 | 340329 |
| 1720197000 | 144.75 | -1.25 | -0.86 | 146 | 146 | 144.75 | 76879 |
| 1720110600 | 146 | 0.75 | 0.52 | 146 | 146 | 146 | 341483 |
| 1720024200 | 145.25 | 0.25 | 0.17 | 146 | 146 | 144 | 295112 |
| 1719937800 | 145 | -0.5 | -0.34 | 145 | 146 | 145 | 231053 |
| 1719851400 | 145.5 | 1.75 | 1.22 | 144 | 145.5 | 144 | 253195 |
| 1719592200 | 143.75 | 0.25 | 0.17 | 143.5 | 144.5 | 143.5 | 272870 |
| 1719505800 | 143.5 | 0.75 | 0.53 | 142.5 | 144.5 | 142.5 | 217328 |
| 1719419400 | 142.75 | -1.75 | -1.21 | 143.5 | 143.5 | 142.75 | 480222 |
| 1719333000 | 144.5 | 0.5 | 0.35 | 144.5 | 144.5 | 144.5 | 119442 |
| 1719246600 | 144 | 0.5 | 0.35 | 144 | 144 | 144 | 191476 |
| 1718987400 | 143.5 | -0.5 | -0.35 | 144 | 144 | 143.5 | 223542 |
| 1718901000 | 144 | 2 | 1.41 | 144 | 144.5 | 144 | 318619 |
| 1718814600 | 142 | -3.5 | -2.41 | 145 | 146 | 142 | 195198 |
| 1718728200 | 145.5 | 1.5 | 1.04 | 142 | 145.5 | 142 | 430169 |
| 1718641800 | 144 | 0.5 | 0.35 | 144 | 144 | 144 | 203505 |
| 1718382600 | 143.5 | -1.5 | -1.03 | 143.5 | 143.5 | 143.5 | 279706 |
| 1718296200 | 145 | -1.5 | -1.02 | 145 | 145 | 144.5 | 129422 |
| 1718209800 | 146.5 | -1.5 | -1.01 | 147.5 | 147.5 | 146.5 | 345048 |
| 1718123400 | 148 | 0.5 | 0.34 | 148 | 148.5 | 147 | 263901 |
| 1718037000 | 147.5 | 0.5 | 0.34 | 148 | 148 | 147.5 | 206549 |
| 1717777800 | 147 | -0.5 | -0.34 | 147 | 147 | 147 | 338733 |
| 1717691400 | 147.5 | 0.5 | 0.34 | 147.5 | 147.5 | 147.5 | 87710 |
| 1717605000 | 147 | -1.25 | -0.84 | 149.5 | 149.5 | 147 | 156334 |
| 1717518600 | 148.25 | 0.25 | 0.17 | 146.5 | 148.25 | 146.5 | 78029 |
| 1717432200 | 148 | -1.5 | -1.00 | 150 | 150 | 148 | 265776 |
| 1717173000 | 149.5 | 2.5 | 1.70 | 149.5 | 149.5 | 149.5 | 74882 |
| 1717086600 | 147 | -1.25 | -0.84 | 150 | 150 | 147 | 153191 |
| 1717000200 | 148.25 | -2 | -1.33 | 148 | 148.25 | 148 | 182465 |
| 1716913800 | 150.25 | 1.25 | 0.84 | 147.5 | 150.25 | 147.5 | 181271 |
| 1716568200 | 149 | -2.5 | -1.65 | 150.5 | 150.5 | 149 | 130930 |
| 1716481800 | 151.5 | 2.5 | 1.68 | 150 | 151.5 | 150 | 301741 |
| 1716395400 | 149 | -4.5 | -2.93 | 153 | 153 | 148 | 207116 |
| 1716309000 | 153.5 | 0.5 | 0.33 | 152.5 | 153.5 | 150 | 252230 |
| 1716222600 | 153 | 1 | 0.66 | 150.5 | 153.5 | 150.5 | 168693 |
| 1715963400 | 152 | -1.25 | -0.82 | 151 | 152.5 | 151 | 118192 |
| 1715877000 | 153.25 | -0.75 | -0.49 | 153 | 153.25 | 153 | 73257 |
| 1715790600 | 154 | 1 | 0.65 | 152.5 | 154 | 151.5 | 347085 |
| 1715704200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 174584 |
| 1715617800 | 153 | -1 | -0.65 | 154 | 154 | 153 | 268606 |
| 1715358600 | 154 | 2.25 | 1.48 | 152.5 | 154 | 152.5 | 138337 |
| 1715272200 | 151.75 | -0.25 | -0.16 | 151.5 | 152 | 151.5 | 134106 |
| 1715185800 | 152 | 4 | 2.70 | 148.5 | 152 | 148.5 | 159481 |
| 1715099400 | 148 | 1 | 0.68 | 150 | 150 | 148 | 266554 |
| 1714753800 | 147 | -1.5 | -1.01 | 147 | 147 | 147 | 110326 |
| 1714667400 | 148.5 | -1 | -0.67 | 148 | 148.5 | 148 | 116928 |
| 1714581000 | 149.5 | 1.5 | 1.01 | 148 | 149.5 | 148 | 202801 |
| 1714494600 | 148 | 0 | 0.00 | 147.5 | 149 | 147.5 | 175996 |
| 1714408200 | 148 | -1.5 | -1.00 | 149 | 150 | 148 | 173203 |
| 1714149000 | 149.5 | 2.5 | 1.70 | 149.5 | 149.5 | 149.5 | 197459 |
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
