We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -5.41310541311 | 175.5 | 175.5 | 165 | 132211 | 167.54147455 | DE |
| 4 | 3 | 1.84049079755 | 163 | 177.5 | 156 | 215610 | 168.08682058 | DE |
| 12 | 30.5 | 22.5092250923 | 135.5 | 177.5 | 132.5 | 179319 | 153.19598683 | DE |
| 26 | 34 | 25.7575757576 | 132 | 177.5 | 125.5 | 523320 | 136.09038064 | DE |
| 52 | 53 | 46.9026548673 | 113 | 177.5 | 95.4 | 384263 | 130.18133597 | DE |
| 156 | 17 | 11.4093959732 | 149 | 193 | 95.4 | 285861 | 139.08678718 | DE |
| 260 | 31 | 22.962962963 | 135 | 193 | 84 | 502268 | 122.50544551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 166 | -0.5 | -0.30 | 167 | 167.5 | 165.5 | 87121 |
| 1722011400 | 166.5 | 1.5 | 0.91 | 165 | 167 | 165 | 114140 |
| 1721925000 | 165 | -2.5 | -1.49 | 168 | 168.5 | 165 | 109089 |
| 1721838600 | 167.5 | -0.5 | -0.30 | 172.5 | 172.5 | 167.5 | 71112 |
| 1721752200 | 168 | -3 | -1.75 | 171 | 173.5 | 165 | 289741 |
| 1721665800 | 171 | -3 | -1.72 | 175.5 | 175.5 | 171 | 76974 |
| 1721406600 | 174 | 1 | 0.58 | 175.5 | 177.5 | 172.5 | 174547 |
| 1721320200 | 173 | -2 | -1.14 | 175.5 | 175.5 | 172 | 217820 |
| 1721233800 | 175 | 4 | 2.34 | 172 | 175 | 170 | 195873 |
| 1721147400 | 171 | 0.5 | 0.29 | 171.5 | 172 | 170.5 | 1058767 |
| 1721061000 | 170.5 | 6 | 3.65 | 160 | 171.5 | 160 | 432007 |
| 1720801800 | 164.5 | 3.5 | 2.17 | 166 | 166.5 | 164 | 41249 |
| 1720715400 | 161 | -5 | -3.01 | 166.5 | 167 | 161 | 36826 |
| 1720629000 | 166 | 0.5 | 0.30 | 166 | 167.5 | 161.5 | 701664 |
| 1720542600 | 165.5 | 5 | 3.12 | 162 | 165.5 | 160 | 150819 |
| 1720456200 | 160.5 | 3.5 | 2.23 | 165.5 | 166 | 158.5 | 137762 |
| 1720197000 | 157 | -2 | -1.26 | 161 | 161 | 157 | 46552 |
| 1720110600 | 159 | -1.5 | -0.93 | 166.5 | 166.5 | 159 | 35267 |
| 1720024200 | 160.5 | -3.5 | -2.13 | 168 | 168 | 160 | 154675 |
| 1719937800 | 164 | 8 | 5.13 | 164 | 168 | 163 | 165833 |
| 1719851400 | 156 | -3.5 | -2.19 | 163 | 163 | 156 | 101475 |
| 1719592200 | 159.5 | 2.5 | 1.59 | 160.5 | 160.5 | 159.5 | 150441 |
| 1719505800 | 157 | 11 | 7.53 | 152.5 | 163.5 | 152.5 | 486515 |
| 1719419400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 15390 |
| 1719333000 | 146 | -0.5 | -0.34 | 145 | 148 | 145 | 43453 |
| 1719246600 | 146.5 | -3 | -2.01 | 147 | 149 | 144.5 | 158360 |
| 1718987400 | 149.5 | 3.5 | 2.40 | 147 | 149.5 | 145 | 42083 |
| 1718901000 | 146 | 3.5 | 2.46 | 142.5 | 146 | 142.5 | 91927 |
| 1718814600 | 142.5 | 0.5 | 0.35 | 141.5 | 145 | 141.5 | 73650 |
| 1718728200 | 142 | 1 | 0.71 | 141.5 | 142 | 141.5 | 9501 |
| 1718641800 | 141 | -1 | -0.70 | 143 | 143 | 141 | 56516 |
| 1718382600 | 142 | 3.5 | 2.53 | 140 | 143 | 140 | 129499 |
| 1718296200 | 138.5 | -1.5 | -1.07 | 140.5 | 140.5 | 138.5 | 34928 |
| 1718209800 | 140 | -5 | -3.45 | 145 | 145 | 138 | 71356 |
| 1718123400 | 145 | 4 | 2.84 | 141 | 145 | 141 | 875377 |
| 1718037000 | 141 | 4 | 2.92 | 137.5 | 141.5 | 137.5 | 53180 |
| 1717777800 | 137 | -6 | -4.20 | 141 | 143 | 137 | 23504 |
| 1717691400 | 143 | 1.5 | 1.06 | 144 | 144 | 141.5 | 8213 |
| 1717605000 | 141.5 | 0.5 | 0.35 | 140.5 | 142 | 140.5 | 20148 |
| 1717518600 | 141 | -0.5 | -0.35 | 138.5 | 143 | 138.5 | 62207 |
| 1717432200 | 141.5 | 3.5 | 2.54 | 144.5 | 145 | 141.5 | 34242 |
| 1717173000 | 138 | -6 | -4.17 | 146 | 146 | 138 | 123387 |
| 1717086600 | 144 | 1 | 0.70 | 143 | 146 | 137 | 165132 |
| 1717000200 | 143 | 8 | 5.93 | 136 | 143 | 135 | 1075522 |
| 1716913800 | 135 | -1.5 | -1.10 | 135 | 135 | 135 | 39614 |
| 1716568200 | 136.5 | -2.5 | -1.80 | 136.5 | 136.5 | 136.5 | 53277 |
| 1716481800 | 139 | 1 | 0.72 | 138 | 139 | 135.5 | 48323 |
| 1716395400 | 138 | 0.5 | 0.36 | 140.5 | 140.5 | 138 | 46185 |
| 1716309000 | 137.5 | -2.5 | -1.79 | 134 | 142.5 | 134 | 146545 |
| 1716222600 | 140 | 2.5 | 1.82 | 137 | 140 | 134 | 102310 |
| 1715963400 | 137.5 | 1.5 | 1.10 | 136 | 137.5 | 135 | 1189175 |
| 1715877000 | 136 | -2 | -1.45 | 136 | 136 | 136 | 38957 |
| 1715790600 | 138 | 3 | 2.22 | 137 | 138 | 137 | 27229 |
| 1715704200 | 135 | 0 | 0.00 | 135 | 138 | 133 | 149446 |
| 1715617800 | 135 | -2 | -1.46 | 135 | 135 | 135 | 29039 |
| 1715358600 | 137 | 1 | 0.74 | 139.5 | 140 | 135.5 | 116248 |
| 1715272200 | 136 | 1 | 0.74 | 137.5 | 138.5 | 135 | 49713 |
| 1715185800 | 135 | -4.5 | -3.23 | 137 | 139.5 | 132.5 | 89969 |
| 1715099400 | 139.5 | 1 | 0.72 | 135.5 | 139.5 | 135 | 157747 |
| 1714753800 | 138.5 | 2 | 1.47 | 132.5 | 139 | 132.5 | 101513 |
| 1714667400 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 10047 |
| 1714581000 | 136.5 | -2.5 | -1.80 | 135 | 137.5 | 135 | 84932 |
| 1714494600 | 139 | 8 | 6.11 | 130.5 | 139 | 130.5 | 669675 |
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
