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 | 3 | 2.11267605634 | 142 | 145 | 132 | 3591 | 140.37828054 | DE |
| 4 | 3 | 2.11267605634 | 142 | 145 | 125 | 12229 | 136.02372083 | DE |
| 12 | 4 | 2.83687943262 | 141 | 162 | 125 | 8859 | 143.99498198 | DE |
| 26 | 14.5 | 11.1111111111 | 130.5 | 162 | 122 | 10087 | 138.96508885 | DE |
| 52 | 16.5 | 12.8404669261 | 128.5 | 162 | 110 | 10314 | 132.5111789 | DE |
| 156 | 10.5 | 7.80669144981 | 134.5 | 182 | 110 | 13980 | 143.31396574 | DE |
| 260 | -53 | -26.7676767677 | 198 | 234 | 80.5 | 19067 | 137.74050738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 145 | 3.5 | 2.47 | 145 | 145 | 145 | 5861 |
| 1721320200 | 141.5 | 6 | 4.43 | 132 | 143 | 132 | 11134 |
| 1721233800 | 135.5 | -2.5 | -1.81 | 135.5 | 135.5 | 135.5 | 1922 |
| 1721147400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 103 |
| 1721061000 | 138 | 0.5 | 0.36 | 142 | 142 | 138 | 1206 |
| 1720801800 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1720715400 | 137.5 | 3 | 2.23 | 137 | 137.5 | 137 | 14613 |
| 1720629000 | 134.5 | -3.5 | -2.54 | 138 | 138 | 134.5 | 64 |
| 1720542600 | 138 | 3.5 | 2.60 | 138 | 138 | 138 | 9549 |
| 1720456200 | 134.5 | 1.5 | 1.13 | 134.5 | 134.5 | 134.5 | 8835 |
| 1720197000 | 133 | -1.5 | -1.12 | 133 | 133 | 133 | 11057 |
| 1720110600 | 134.5 | -3.5 | -2.54 | 134.5 | 134.5 | 134.5 | 6906 |
| 1720024200 | 138 | 5 | 3.76 | 138 | 138 | 138 | 1776 |
| 1719937800 | 133 | 0 | 0.00 | 133 | 133 | 133 | 47 |
| 1719851400 | 133 | -0.5 | -0.37 | 137 | 137 | 133 | 29110 |
| 1719592200 | 133.5 | -3 | -2.20 | 133 | 133.5 | 125 | 38756 |
| 1719505800 | 136.5 | -4 | -2.85 | 135 | 139 | 134 | 23602 |
| 1719419400 | 140.5 | 1 | 0.72 | 140.5 | 140.5 | 140.5 | 1216 |
| 1719333000 | 139.5 | 0.5 | 0.36 | 139.5 | 139.5 | 139.5 | 847 |
| 1719246600 | 139 | 1 | 0.72 | 139 | 139 | 139 | 0 |
| 1718987400 | 138 | -9 | -6.12 | 142 | 142 | 138 | 59380 |
| 1718901000 | 147 | 0 | 0.00 | 142 | 147 | 142 | 245 |
| 1718814600 | 147 | -1 | -0.68 | 152 | 152 | 147 | 6410 |
| 1718728200 | 148 | 1 | 0.68 | 148 | 148 | 148 | 16450 |
| 1718641800 | 147 | 1.5 | 1.03 | 142 | 147 | 142 | 12648 |
| 1718382600 | 145.5 | -1.5 | -1.02 | 145.5 | 145.5 | 145.5 | 792 |
| 1718296200 | 147 | -3 | -2.00 | 151 | 151 | 145 | 10818 |
| 1718209800 | 150 | -2.5 | -1.64 | 150 | 150 | 150 | 3147 |
| 1718123400 | 152.5 | 0 | 0.00 | 149 | 152.5 | 149 | 2765 |
| 1718037000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 15 |
| 1717777800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1717691400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 910 |
| 1717605000 | 152.5 | -0.5 | -0.33 | 146 | 152.5 | 146 | 9008 |
| 1717518600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 16 |
| 1717432200 | 153 | -7 | -4.38 | 153 | 153 | 153 | 0 |
| 1717173000 | 160 | 7 | 4.58 | 160 | 160 | 160 | 240 |
| 1717086600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 118 |
| 1717000200 | 153 | -2.5 | -1.61 | 153 | 153 | 153 | 9075 |
| 1716913800 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 350 |
| 1716568200 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 3002 |
| 1716481800 | 155.5 | -3.5 | -2.20 | 149 | 162 | 149 | 8456 |
| 1716395400 | 159 | 2.5 | 1.60 | 160 | 160 | 159 | 7468 |
| 1716309000 | 156.5 | -1.5 | -0.95 | 157 | 157 | 156.5 | 23449 |
| 1716222600 | 158 | 3 | 1.94 | 155 | 160 | 155 | 6592 |
| 1715963400 | 155 | 0 | 0.00 | 154 | 155 | 154 | 14543 |
| 1715877000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 4307 |
| 1715790600 | 154 | 0 | 0.00 | 154 | 154 | 154 | 13127 |
| 1715704200 | 154 | 0 | 0.00 | 154 | 154 | 154 | 13166 |
| 1715617800 | 154 | 3 | 1.99 | 154 | 154 | 154 | 5455 |
| 1715358600 | 151 | 0 | 0.00 | 151 | 151 | 151 | 9289 |
| 1715272200 | 151 | 4 | 2.72 | 152 | 152 | 151 | 18128 |
| 1715185800 | 147 | 5 | 3.52 | 145 | 147 | 143 | 27019 |
| 1715099400 | 142 | -3 | -2.07 | 144 | 144 | 142 | 8860 |
| 1714753800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 2406 |
| 1714667400 | 145 | 4 | 2.84 | 145 | 145 | 145 | 37 |
| 1714581000 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1714494600 | 141 | 0 | 0.00 | 141 | 141 | 141 | 1200 |
| 1714408200 | 141 | 0 | 0.00 | 139 | 141 | 139 | 6718 |
| 1714149000 | 141 | 0 | 0.00 | 141 | 141 | 141 | 3156 |
| 1714062600 | 141 | 1.5 | 1.08 | 141 | 141 | 141 | 35 |
| 1713976200 | 139.5 | -2 | -1.41 | 144 | 144 | 139 | 12650 |
| 1713889800 | 141.5 | -3.5 | -2.41 | 141.5 | 141.5 | 141.5 | 1500 |
| 1713803400 | 145 | 0 | 0.00 | 144 | 145 | 144 | 2005 |
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
