ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
151.58
-4.19
(-2.69%)
Closed July 19 4:00PM
153.22
1.64
( 1.08% )
Pre Market: 4:45AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-31.22-16.9269139015184.44185.5150.6254334632163.04488613CS
4-6.53-4.08763693271159.75187.279150.6251732441168.33101408CS
12-5.86-3.68368116671159.08187.279141.1651547512162.8614734CS
26-21.15-12.1293800539174.37227.3141.1662017241172.20561455CS
5242.5238.4101174345110.7227.393.124261185677145.9494479CS
15663.8271.387024608589.4227.354.5871787718112.08354575CS
260120.42367.13414634132.8227.327.156477271994.55818574CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1721428500151.58-4.19-2.69154.86155.81150.6247331420
1721342100155.77-3.66-2.30163.41163.3153.1999969342344
1721255700159.43-18.12-10.21169.79169.8159.3776810023
1721169300177.55-2.28-1.27179.69179.7499174.5340584198
1721082900179.83-1.78-0.98184.44185.5178.5442137497
1720823700181.61-0.33-0.18182.015186.99179.6950784575
1720737300181.94-2.02-1.10184.06187.11177.2559165112
1720650900183.966.863.87180187.279177.8290150855
1720564500177.1-1.59-0.89177.97180.41174.743406814
1720478100178.696.793.95174.9178.95173.2260066584
1720218900171.984.88165.93174.0396165.6861813350
1720040640163.9-0.41-0.25164.19999165.26162.5127013928
1719959700164.316.624.20157.02164.57156.6999957756502
1719873300157.69-1.78-1.12161.29161.5068153.66550384808
1719614100159.4700.00159.47159.47159.470
1719527700159.471.931.23157.12160.61156.8133975520
1719441300157.54-2.71-1.69160.56160.7415636915755
1719354900160.2500.00160.72999161156.4640915968
1719268500160.25-0.98-0.61159.75163.4158.199345904434
1719009300161.22999-0.55-0.34161.75163.19999157.8899961336253
1718922900161.787.154.62155.81166.82155.5593165726
1718750100154.63-3.77-2.38156.99157.171153.3751773241
1718663700158.4-1.23-0.77158.09159.22999154.13544461488
1718404500159.63-0.27-0.17158.5161.3399157.6134026718
1718318100159.9-0.34-0.21160.33162.65157.3144397329
1718231700160.241.280.81160.18162.24158.6248245299
1718145300158.96-1.38-0.86160.5161.52156.9340479978
1718058900160.34-7.53-4.49162.46165.54159.6167477653
1717799700167.871.090.65166.63999169.45165.8644766052
1717713300166.780.610.37165.46169.51163.8600947100100
1717626900166.169996.183.86162.07167.12161.3860450761
1717540500159.99-3.56-2.18162.85164.83158.8728948082362
1717454100163.55-3.35-2.01170.8171.08160.910159096375
1717194900166.90.150.09166.86169.5160.0764266455
1717108500166.751.610.97167.9168.7469163.846388700
1717022100165.13999-6.47-3.77167.54168.48162.9156460944
1716935700171.615.253.16169.57174.55164.9665981542
1716590100166.365.933.70161.412167.66160.2555154858
1716503700160.43-5.09-3.08170.1173.14158.2791787076
1716417300165.520.860.52167.43169.8148163.8647215161
1716330900164.66-1.67-1.00164.13165.83163.129938092
1716244500166.331.861.13165.55168.4859164.4745579560
1715985300164.471.851.14168.6169.6499162.3465951277
1715898900162.622.951.85160.94999168.06159.9377055388
1715812500159.669996.514.25155.52159.69154.6999943121596
1715726100153.162.61.73150.43153.4879148.7831901367
1715639700150.56-1.36-0.90151.37153.3085150.410327820567
1715380500151.91999-0.47-0.31154.2874156.37151.3137618249
1715294100152.38999-1.23-0.80153.13154.092150.614132984012
1715207700153.62-0.81-0.52153.43155.33152.5228705449
1715121300154.43-1.35-0.87156.41157.69999153.6637345517
1715034900155.785.183.44153.13999156.65151.2644549175
1714775700150.64.443.04148.75150.786147.2549309113
1714689300146.161.891.31145.55147.62141.1650039885
1714602900144.27-14.11-8.91148.11151.34142.1589289771
1714516500158.38-1.82-1.14160.63162.2799158.3860343499
1714430100160.199992.81.78159.08160.77156.260343399406
1714170900157.43.642.37154.3158.63153.4251942459381
1714084500153.762.021.33149.24155.13999146.7541349084
1713998100151.74-0.53-0.35156.56157.65979150.6343363702
1713911700152.273.632.44151.65153.495150.372445981994
1713825300148.6399921.36148.07499149.88145.6349827218

Your Recent History

Delayed Upgrade Clock