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 | 18.5 | 13.503649635 | 137 | 156.5 | 133 | 695214 | 141.40688847 | DE |
| 4 | 45.5 | 41.3636363636 | 110 | 156.5 | 108.5 | 508207 | 132.84739562 | DE |
| 12 | 54.5 | 53.9603960396 | 101 | 156.5 | 98 | 298984 | 122.4173019 | DE |
| 26 | 33 | 26.9387755102 | 122.5 | 156.5 | 93.2 | 255053 | 118.45792099 | DE |
| 52 | 84.7 | 119.632768362 | 70.8 | 156.5 | 68 | 332752 | 111.72689806 | DE |
| 156 | 107.5 | 223.958333333 | 48 | 156.5 | 15.25 | 251463 | 69.53351502 | DE |
| 260 | 87.5 | 128.676470588 | 68 | 156.5 | 15.25 | 245586 | 70.74864102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 155.5 | 4.5 | 2.98 | 147 | 156.5 | 147 | 405686 |
| 1739467800 | 151 | 3.5 | 2.37 | 147 | 155.5 | 146.5 | 552879 |
| 1739381400 | 147.5 | 12 | 8.86 | 139 | 147.5 | 137 | 1106291 |
| 1739295000 | 135.5 | 1 | 0.74 | 134.5 | 136 | 134 | 776439 |
| 1739208600 | 134.5 | 0.5 | 0.37 | 134.5 | 135 | 133 | 496636 |
| 1738949400 | 134 | -2 | -1.47 | 137 | 137 | 134 | 543823 |
| 1738863000 | 136 | 1 | 0.74 | 135 | 139 | 133 | 172674 |
| 1738776600 | 135 | 0.5 | 0.37 | 135 | 135 | 134 | 145095 |
| 1738690200 | 134.5 | 1 | 0.75 | 135 | 135 | 133 | 77611 |
| 1738603800 | 133.5 | -4 | -2.91 | 136 | 136 | 132.5 | 240721 |
| 1738344600 | 137.5 | 0 | 0.00 | 140 | 140 | 134 | 165102 |
| 1738258200 | 137.5 | 3 | 2.23 | 135 | 139 | 135 | 149833 |
| 1738171800 | 134.5 | 1 | 0.75 | 133.5 | 140 | 133 | 378285 |
| 1738085400 | 133.5 | 5.5 | 4.30 | 128 | 136 | 128 | 445214 |
| 1737999000 | 128 | -2 | -1.54 | 129.5 | 129.5 | 126 | 433360 |
| 1737739800 | 130 | 3 | 2.36 | 127.5 | 130.5 | 126.5 | 412124 |
| 1737653400 | 127 | 9.5 | 8.09 | 120 | 127 | 118.5 | 377199 |
| 1737567000 | 117.5 | -5 | -4.08 | 123 | 123 | 116.5 | 562591 |
| 1737480600 | 122.5 | -14.5 | -10.58 | 137 | 137 | 121.5 | 880297 |
| 1737394200 | 137 | 12.5 | 10.04 | 125 | 137 | 125 | 696888 |
| 1737135000 | 124.5 | 23 | 22.66 | 110 | 137 | 108.5 | 1551076 |
| 1737048600 | 101.5 | -2.5 | -2.40 | 104.5 | 104.5 | 101 | 148307 |
| 1736962200 | 104 | 1 | 0.97 | 103.5 | 105.5 | 103.5 | 85466 |
| 1736875800 | 103 | -0.5 | -0.48 | 105 | 105.5 | 102.5 | 77166 |
| 1736789400 | 103.5 | 4.3 | 4.33 | 98.2 | 105 | 98 | 384918 |
| 1736530200 | 99.2 | -2.3 | -2.27 | 101.5 | 101.5 | 98 | 270198 |
| 1736443800 | 101.5 | -1.5 | -1.46 | 103.5 | 103.5 | 100.5 | 89040 |
| 1736357400 | 103 | -2 | -1.90 | 105 | 105.5 | 103 | 142845 |
| 1736271000 | 105 | -1.5 | -1.41 | 106.5 | 106.5 | 105 | 56216 |
| 1736184600 | 106.5 | 1.5 | 1.43 | 105 | 106.5 | 105 | 155175 |
| 1735925400 | 105 | -0.5 | -0.47 | 105.5 | 106.5 | 105 | 180921 |
| 1735839000 | 105.5 | 0 | 0.00 | 106.5 | 107 | 105.5 | 51944 |
| 1735666200 | 105.5 | -0.5 | -0.47 | 105 | 107 | 105 | 24378 |
| 1735579800 | 106 | 1 | 0.95 | 105 | 106.5 | 105 | 179188 |
| 1735320600 | 105 | -3.5 | -3.23 | 108.5 | 108.5 | 105 | 213226 |
| 1735061400 | 108.5 | -2.5 | -2.25 | 108 | 112 | 108 | 5464 |
| 1734975000 | 111 | 1.5 | 1.37 | 108 | 111 | 108 | 65305 |
| 1734715800 | 109.5 | 3.5 | 3.30 | 106 | 109.5 | 105.5 | 134438 |
| 1734629400 | 106 | -0.5 | -0.47 | 105 | 106.5 | 105 | 74214 |
| 1734543000 | 106.5 | 1 | 0.95 | 106 | 107 | 105 | 398102 |
| 1734456600 | 105.5 | -3 | -2.76 | 108.5 | 108.5 | 105 | 100433 |
| 1734370200 | 108.5 | -2.5 | -2.25 | 110.5 | 110.5 | 108 | 59632 |
| 1734111000 | 111 | 1 | 0.91 | 111 | 112 | 111 | 51147 |
| 1734024600 | 110 | 0.5 | 0.46 | 109.5 | 110 | 108.5 | 82892 |
| 1733938200 | 109.5 | -0.5 | -0.45 | 109.5 | 110.5 | 108 | 321817 |
| 1733851800 | 110 | -0.5 | -0.45 | 110.5 | 110.5 | 110 | 506927 |
| 1733765400 | 110.5 | 0.5 | 0.45 | 110 | 110.5 | 109.5 | 177434 |
| 1733506200 | 110 | 0.5 | 0.46 | 109.5 | 110 | 108.5 | 145437 |
| 1733419800 | 109.5 | -0.5 | -0.45 | 110 | 111 | 107.5 | 325480 |
| 1733333400 | 110 | 1 | 0.92 | 109 | 110.5 | 109 | 338240 |
| 1733247000 | 109 | 0 | 0.00 | 109 | 110 | 108 | 226470 |
| 1733160600 | 109 | -1 | -0.91 | 109 | 110 | 107 | 223382 |
| 1732901400 | 110 | 5 | 4.76 | 108 | 112 | 108 | 481711 |
| 1732815000 | 105 | -1.5 | -1.41 | 107.5 | 107.5 | 105 | 34899 |
| 1732728600 | 106.5 | 0.5 | 0.47 | 103 | 106.5 | 103 | 319190 |
| 1732642200 | 106 | -0.5 | -0.47 | 107 | 108 | 104.5 | 502301 |
| 1732555800 | 106.5 | 1.5 | 1.43 | 105 | 106.5 | 105 | 90008 |
| 1732296600 | 105 | 3 | 2.94 | 101 | 106 | 101 | 154058 |
| 1732210200 | 102 | 1 | 0.99 | 101 | 102 | 100 | 169635 |
| 1732123800 | 101 | 0.5 | 0.50 | 102 | 102 | 101 | 89302 |
| 1732037400 | 100.5 | -3.5 | -3.37 | 105 | 105 | 100 | 97979 |
| 1731951000 | 104 | 4.8 | 4.84 | 103 | 104.5 | 98 | 192363 |
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
