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 | 0 | 0 | 169 | 172.4 | 164.4 | 213829 | 168.91271902 | DE |
| 4 | -14.6 | -7.95206971678 | 183.6 | 183.6 | 150.2 | 257572 | 166.44694393 | DE |
| 12 | 8 | 4.96894409938 | 161 | 195 | 150.2 | 233303 | 172.87865629 | DE |
| 26 | 35 | 26.1194029851 | 134 | 195 | 119 | 279976 | 156.5736056 | DE |
| 52 | 41.8 | 32.8616352201 | 127.2 | 195 | 99.8 | 238539 | 141.55716328 | DE |
| 156 | -218 | -56.330749354 | 387 | 506 | 64.5 | 314002 | 171.55096446 | DE |
| 260 | 58.6 | 53.0797101449 | 110.4 | 506 | 39 | 336992 | 174.70431537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 169 | 1.4 | 0.84 | 166 | 170 | 161.19999 | 180499 |
| 1721406600 | 167.6 | 0.6 | 0.36 | 166.4 | 168.8 | 166.4 | 24707 |
| 1721320200 | 167 | -3 | -1.76 | 168.6 | 171.6 | 166.8 | 261457 |
| 1721233800 | 170 | 0 | 0.00 | 170 | 172.4 | 168.8 | 172773 |
| 1721147400 | 170 | 1.4 | 0.83 | 168.4 | 170 | 164.4 | 382499 |
| 1721061000 | 168.6 | -0.4 | -0.24 | 169 | 170.6 | 167 | 227711 |
| 1720801800 | 169 | -0.6 | -0.35 | 165.4 | 169 | 165.4 | 960404 |
| 1720715400 | 169.6 | 1.6 | 0.95 | 171.2 | 171.8 | 169.4 | 41294 |
| 1720629000 | 168 | 0 | 0.00 | 163.8 | 169.8 | 163.8 | 123516 |
| 1720542600 | 168 | -1.4 | -0.83 | 169 | 172.8 | 167.4 | 201483 |
| 1720456200 | 169.4 | 5 | 3.04 | 163.6 | 169.4 | 160 | 169270 |
| 1720197000 | 164.4 | 4.2 | 2.62 | 161.8 | 166 | 161.8 | 77661 |
| 1720110600 | 160.19999 | 2 | 1.26 | 158.19999 | 160.19999 | 156.4 | 428871 |
| 1720024200 | 158.19999 | 0 | 0.00 | 160 | 160.6 | 158.19999 | 115715 |
| 1719937800 | 158.19999 | -4 | -2.47 | 157.4 | 159.6 | 150.19999 | 495552 |
| 1719851400 | 162.19999 | -5.2 | -3.11 | 165.4 | 165.4 | 162.19999 | 117223 |
| 1719592200 | 167.4 | 1.4 | 0.84 | 167.6 | 168.2 | 164.4 | 219028 |
| 1719505800 | 166 | 0 | 0.00 | 166 | 168.2 | 165 | 194600 |
| 1719419400 | 166 | -2.6 | -1.54 | 169.4 | 169.4 | 156.6 | 425352 |
| 1719333000 | 168.6 | -9.2 | -5.17 | 175.2 | 175.2 | 163 | 390665 |
| 1719246600 | 177.8 | -2.2 | -1.22 | 183.6 | 183.6 | 176.4 | 121658 |
| 1718987400 | 180 | -4 | -2.17 | 180 | 184.8 | 180 | 35934 |
| 1718901000 | 184 | 0.6 | 0.33 | 186 | 186 | 184 | 82699 |
| 1718814600 | 183.4 | 3.4 | 1.89 | 180 | 184.4 | 180 | 64758 |
| 1718728200 | 180 | -5.4 | -2.91 | 185.6 | 186.8 | 180 | 105948 |
| 1718641800 | 185.4 | 3.4 | 1.87 | 187.8 | 187.8 | 181.4 | 31710 |
| 1718382600 | 182 | -5.4 | -2.88 | 184 | 187.4 | 180 | 104116 |
| 1718296200 | 187.4 | -2.6 | -1.37 | 189.8 | 189.8 | 187.4 | 72726 |
| 1718209800 | 190 | 3.6 | 1.93 | 185 | 191.4 | 185 | 88568 |
| 1718123400 | 186.4 | -5.6 | -2.92 | 189.4 | 190.6 | 185.4 | 105138 |
| 1718037000 | 192 | 3.4 | 1.80 | 187 | 194 | 187 | 109578 |
| 1717777800 | 188.6 | 0.8 | 0.43 | 190 | 191.2 | 188 | 109049 |
| 1717691400 | 187.8 | -2.6 | -1.37 | 195 | 195 | 186.2 | 220883 |
| 1717605000 | 190.4 | 10.8 | 6.01 | 185.4 | 192 | 183.8 | 523387 |
| 1717518600 | 179.6 | -1.4 | -0.77 | 179.4 | 182.8 | 179 | 177817 |
| 1717432200 | 181 | 5.2 | 2.96 | 178 | 183.2 | 178 | 696635 |
| 1717173000 | 175.8 | 0 | 0.00 | 176 | 178 | 174.8 | 136563 |
| 1717086600 | 175.8 | 2.6 | 1.50 | 179.2 | 179.2 | 172.8 | 115371 |
| 1717000200 | 173.2 | 0.8 | 0.46 | 175 | 176.8 | 171.6 | 152171 |
| 1716913800 | 172.4 | -4.6 | -2.60 | 175 | 176.4 | 171.8 | 122455 |
| 1716568200 | 177 | -5.2 | -2.85 | 179.8 | 180 | 175 | 172176 |
| 1716481800 | 182.2 | 3.2 | 1.79 | 180 | 184.4 | 178 | 189236 |
| 1716395400 | 179 | 0 | 0.00 | 183.6 | 183.6 | 179 | 963860 |
| 1716309000 | 179 | -1 | -0.56 | 178 | 179.6 | 175 | 219784 |
| 1716222600 | 180 | -3.2 | -1.75 | 181 | 183.8 | 180 | 218188 |
| 1715963400 | 183.2 | 1.8 | 0.99 | 183.4 | 185.6 | 178.8 | 184794 |
| 1715877000 | 181.4 | -2 | -1.09 | 181.6 | 183.4 | 179.6 | 187343 |
| 1715790600 | 183.4 | 8.4 | 4.80 | 176.8 | 183.4 | 173.6 | 274305 |
| 1715704200 | 175 | 5.4 | 3.18 | 169.8 | 175 | 169.2 | 983916 |
| 1715617800 | 169.6 | 6.8 | 4.18 | 157 | 169.8 | 157 | 221937 |
| 1715358600 | 162.8 | 3.4 | 2.13 | 160.6 | 165 | 160.6 | 152775 |
| 1715272200 | 159.4 | -2.6 | -1.60 | 161.8 | 164.8 | 158.4 | 254165 |
| 1715185800 | 162 | 1.6 | 1.00 | 159 | 162 | 159 | 156289 |
| 1715099400 | 160.4 | 0.8 | 0.50 | 165 | 165 | 157.4 | 144451 |
| 1714753800 | 159.6 | -5.6 | -3.39 | 161.19999 | 164 | 158.8 | 143649 |
| 1714667400 | 165.19999 | 1.2 | 0.73 | 164.6 | 165.8 | 161.6 | 133918 |
| 1714581000 | 164 | -1.2 | -0.73 | 162 | 165.6 | 162 | 106975 |
| 1714494600 | 165.19999 | 2 | 1.23 | 160.8 | 166.6 | 160.19999 | 313658 |
| 1714408200 | 163.19999 | -1.8 | -1.09 | 161 | 167.4 | 161 | 303197 |
| 1714149000 | 165 | -0.8 | -0.48 | 162 | 166 | 161.19999 | 288446 |
| 1714062600 | 165.8 | 4.6 | 2.85 | 165 | 167.6 | 160.19999 | 511641 |
| 1713976200 | 161.19999 | -1.6 | -0.98 | 159.8 | 164.4 | 158.8 | 82895 |
| 1713889800 | 162.8 | 3.4 | 2.13 | 163 | 167 | 159.4 | 216259 |
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
