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 | -9.9 | -5.38043478261 | 184 | 190.8 | 163.3 | 1057084 | 176.628605 | DE |
| 4 | -57.9 | -24.9568965517 | 232 | 245 | 163.3 | 911559 | 203.27055876 | DE |
| 12 | -14.9 | -7.8835978836 | 189 | 312 | 163.3 | 885621 | 236.01797592 | DE |
| 26 | -2.9 | -1.6384180791 | 177 | 312 | 163.3 | 777697 | 217.83605635 | DE |
| 52 | -7.6 | -4.1827187672 | 181.7 | 312 | 126.4 | 792656 | 197.16422069 | DE |
| 156 | -973.9 | -84.8344947735 | 1148 | 1191 | 126.4 | 814970 | 404.64943654 | DE |
| 260 | -45.9 | -20.8636363636 | 220 | 1626 | 126.4 | 907814 | 564.62154224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 174.1 | -2.3 | -1.30 | 170 | 176 | 170 | 602648 |
| 1731519000 | 176.4 | 8.1 | 4.81 | 165 | 176.8 | 163.3 | 651130 |
| 1731432600 | 168.3 | -11.7 | -6.50 | 180 | 180 | 168.3 | 990527 |
| 1731346200 | 180 | 7.7 | 4.47 | 181.3 | 190.8 | 177.7 | 1679152 |
| 1731087000 | 172.3 | -10.2 | -5.59 | 185 | 186.4 | 171.8 | 862502 |
| 1731000600 | 182.5 | -1.7 | -0.92 | 184 | 185.2 | 173.6 | 1102107 |
| 1730914200 | 184.2 | -10.5 | -5.39 | 193.2 | 197.2 | 177.4 | 1519702 |
| 1730827800 | 194.7 | -1.7 | -0.87 | 195.1 | 199.6 | 194.6 | 501007 |
| 1730741400 | 196.4 | -4.6 | -2.29 | 200.2 | 203.2 | 194.9 | 421881 |
| 1730482200 | 201 | 0.8 | 0.40 | 200 | 204.8 | 198.2 | 508744 |
| 1730395800 | 200.2 | -12.2 | -5.74 | 213 | 215 | 198.8 | 909215 |
| 1730309400 | 212.4 | 3.6 | 1.72 | 208 | 228 | 206 | 1548751 |
| 1730223000 | 208.8 | -15.4 | -6.87 | 225 | 225 | 206.2 | 710897 |
| 1730136600 | 224.2 | 2.6 | 1.17 | 220 | 224.4 | 214 | 433087 |
| 1729873800 | 221.6 | 0 | 0.00 | 226.4 | 228 | 218.8 | 350210 |
| 1729787400 | 221.6 | -7.2 | -3.15 | 230 | 232.8 | 219.4 | 1303137 |
| 1729701000 | 228.8 | -0.2 | -0.09 | 226.2 | 231.6 | 226 | 355351 |
| 1729614600 | 229 | 2.6 | 1.15 | 230 | 232.4 | 224.6 | 257266 |
| 1729528200 | 226.4 | -4.2 | -1.82 | 224.8 | 245 | 224.8 | 1064218 |
| 1729269000 | 230.6 | 0.4 | 0.17 | 224.8 | 237.8 | 224 | 1809471 |
| 1729182600 | 230.2 | 4.6 | 2.04 | 232 | 234.4 | 226 | 1252819 |
| 1729096200 | 225.6 | -14.4 | -6.00 | 247 | 247 | 225.4 | 979095 |
| 1729009800 | 240 | -15.2 | -5.96 | 253.4 | 255.6 | 240 | 578345 |
| 1728923400 | 255.2 | -12.8 | -4.78 | 267 | 269.6 | 253.6 | 824473 |
| 1728664200 | 268 | -17 | -5.96 | 274.8 | 282 | 266.39999 | 5046982 |
| 1728577800 | 285 | -8.4 | -2.86 | 295 | 297.8 | 285 | 1515421 |
| 1728491400 | 293.39999 | -4.8 | -1.61 | 301 | 301 | 289.6 | 1523974 |
| 1728405000 | 298.2 | -4.8 | -1.58 | 308 | 308 | 294.8 | 1045028 |
| 1728318600 | 303 | 18.8 | 6.62 | 284.2 | 312 | 282.39999 | 2404354 |
| 1728059400 | 284.2 | 11.2 | 4.10 | 270 | 286 | 270 | 1040458 |
| 1727973000 | 273 | 9.2 | 3.49 | 272 | 281.6 | 262 | 2648181 |
| 1727886600 | 263.8 | -6 | -2.22 | 261.2 | 275.6 | 261.2 | 1075558 |
| 1727800200 | 269.8 | -11.4 | -4.05 | 293 | 294.8 | 258.39999 | 1485896 |
| 1727713800 | 281.2 | 27.8 | 10.97 | 255 | 290 | 252.6 | 2496855 |
| 1727454600 | 253.4 | 53.2 | 26.57 | 213 | 256.8 | 210 | 3988533 |
| 1727368200 | 200.2 | 6.3 | 3.25 | 195 | 204.6 | 194.9 | 558961 |
| 1727281800 | 193.9 | 2.9 | 1.52 | 191.1 | 195.9 | 190 | 187562 |
| 1727195400 | 191 | -1.1 | -0.57 | 192 | 193.1 | 190.3 | 331374 |
| 1727109000 | 192.1 | 1.5 | 0.79 | 195 | 196.6 | 189.7 | 148676 |
| 1726849800 | 190.6 | -8.6 | -4.32 | 198 | 199.1 | 190.6 | 474619 |
| 1726763400 | 199.2 | 4.1 | 2.10 | 195.1 | 200 | 193.3 | 344820 |
| 1726677000 | 195.1 | 1.3 | 0.67 | 193 | 195.9 | 190 | 347538 |
| 1726590600 | 193.8 | 0.8 | 0.41 | 200 | 200 | 193 | 272459 |
| 1726504200 | 193 | -1.5 | -0.77 | 196 | 197.4 | 190 | 264204 |
| 1726245000 | 194.5 | 7.5 | 4.01 | 187 | 194.5 | 187 | 343936 |
| 1726158600 | 187 | 6.2 | 3.43 | 190.5 | 191.4 | 185.1 | 393776 |
| 1726072200 | 180.8 | 0.1 | 0.06 | 180 | 186.1 | 180 | 136471 |
| 1725985800 | 180.7 | -4.6 | -2.48 | 184.9 | 185 | 180 | 195363 |
| 1725899400 | 185.3 | 0.3 | 0.16 | 186.2 | 191.8 | 182.3 | 180760 |
| 1725640200 | 185 | -7.1 | -3.70 | 192.5 | 194.6 | 185 | 291380 |
| 1725553800 | 192.1 | 4.5 | 2.40 | 185.1 | 195 | 185.1 | 470301 |
| 1725467400 | 187.6 | 9.2 | 5.16 | 178 | 191 | 176 | 470150 |
| 1725381000 | 178.4 | -7.5 | -4.03 | 186.5 | 186.7 | 178.4 | 300645 |
| 1725294600 | 185.9 | -0.4 | -0.21 | 183 | 189.3 | 182.9 | 265075 |
| 1725035400 | 186.3 | -1.5 | -0.80 | 183 | 191.6 | 183 | 241328 |
| 1724949000 | 187.8 | 1.2 | 0.64 | 194.7 | 194.7 | 186.6 | 99067 |
| 1724862600 | 186.6 | -3.4 | -1.79 | 189 | 191.6 | 185.5 | 365483 |
| 1724776200 | 190 | -4.7 | -2.41 | 190.1 | 197 | 189 | 237051 |
| 1724430600 | 194.7 | 5.2 | 2.74 | 189.5 | 199 | 188.5 | 406932 |
| 1724344200 | 189.5 | -2.3 | -1.20 | 189 | 194.7 | 187.6 | 366060 |
| 1724257800 | 191.8 | 2.8 | 1.48 | 190 | 196.5 | 184.7 | 573367 |
| 1724171400 | 189 | -10 | -5.03 | 200 | 205.2 | 187.4 | 791002 |
| 1724085000 | 199 | 10.9 | 5.79 | 190.4 | 199.9 | 190.4 | 570246 |
| 1723825800 | 188.1 | -2.4 | -1.26 | 188.1 | 193 | 188 | 376185 |
| 1723739400 | 190.5 | -0.2 | -0.10 | 190.1 | 192.9 | 189.4 | 180074 |
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
