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 | 0 | 0 | 163 | 169 | 162 | 58 | 166.04827586 | DE |
| 4 | 15 | 10.1351351351 | 148 | 171 | 141 | 119 | 155.49410278 | DE |
| 12 | 29 | 21.6417910448 | 134 | 171 | 123 | 137 | 141.81829782 | DE |
| 26 | 61 | 59.8039215686 | 102 | 171 | 97.5 | 135 | 133.98835996 | DE |
| 52 | 95.5 | 141.481481481 | 67.5 | 171 | 67.5 | 123 | 117.82123319 | DE |
| 156 | 100 | 158.73015873 | 63 | 171 | 60 | 115 | 116.8425795 | DE |
| 260 | 100 | 158.73015873 | 63 | 171 | 60 | 115 | 116.8425795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 162 | -4 | -2.41 | 162 | 162 | 162 | 3 |
| 1732656420 | 166 | -2 | -1.19 | 166 | 166 | 166 | 2 |
| 1732570020 | 168 | 2 | 1.20 | 168 | 169 | 166 | 30 |
| 1732310820 | 166 | 2 | 1.22 | 165 | 166 | 165 | 238 |
| 1732224420 | 164 | 2 | 1.23 | 163 | 164 | 163 | 17 |
| 1732138020 | 162 | 3 | 1.89 | 161 | 162 | 161 | 25 |
| 1732051620 | 159 | 3 | 1.92 | 156 | 159 | 156 | 73 |
| 1731965220 | 156 | -3 | -1.89 | 160 | 161 | 156 | 144 |
| 1731705960 | 159 | -6 | -3.64 | 161 | 161 | 159 | 7 |
| 1731619560 | 165 | 0 | 0.00 | 170 | 171 | 165 | 27 |
| 1731533160 | 165 | 5 | 3.13 | 160 | 168 | 160 | 94 |
| 1731446820 | 160 | -2 | -1.23 | 162 | 164 | 160 | 83 |
| 1731360420 | 162 | 3 | 1.89 | 159 | 162 | 159 | 178 |
| 1731101220 | 159 | 0 | 0.00 | 160 | 160 | 159 | 18 |
| 1731014760 | 159 | 0 | 0.00 | 160 | 160 | 158 | 199 |
| 1730928360 | 159 | 13 | 8.90 | 150 | 160 | 150 | 393 |
| 1730841960 | 146 | -2 | -1.35 | 145 | 146 | 145 | 134 |
| 1730755560 | 148 | 3 | 2.07 | 143 | 148 | 141 | 105 |
| 1730496360 | 145 | 0 | 0.00 | 145 | 145 | 143 | 437 |
| 1730409960 | 145 | -2 | -1.36 | 148 | 148 | 145 | 167 |
| 1730323560 | 147 | -11 | -6.96 | 158 | 158 | 147 | 340 |
| 1730237160 | 158 | 32 | 25.40 | 152 | 158 | 152 | 116 |
| 1730150760 | 126 | 3 | 2.44 | 126 | 126 | 126 | 46 |
| 1729888020 | 123 | 0 | 0.00 | 123 | 123 | 123 | 11 |
| 1729801560 | 123 | -1 | -0.81 | 123 | 123 | 123 | 75 |
| 1729715160 | 124 | -1 | -0.80 | 126 | 126 | 124 | 149 |
| 1729628760 | 125 | -2 | -1.57 | 127 | 127 | 125 | 58 |
| 1729542360 | 127 | -3 | -2.31 | 129 | 129 | 127 | 125 |
| 1729283160 | 130 | -2 | -1.52 | 131 | 131 | 130 | 31 |
| 1729196760 | 132 | -2 | -1.49 | 136 | 136 | 132 | 45 |
| 1729110360 | 134 | -1 | -0.74 | 135 | 135 | 134 | 575 |
| 1729023960 | 135 | -15 | -10.00 | 152 | 152 | 131 | 1064 |
| 1728937620 | 150 | 2 | 1.35 | 150 | 150 | 150 | 111 |
| 1728678360 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1728591960 | 148 | 1 | 0.68 | 148 | 148 | 146 | 134 |
| 1728505560 | 147 | 1 | 0.68 | 146 | 148 | 144 | 260 |
| 1728419160 | 146 | 6 | 4.29 | 138 | 146 | 138 | 95 |
| 1728332760 | 140 | 6 | 4.48 | 140 | 140 | 140 | 2 |
| 1728073620 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727987220 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1727900820 | 134 | -1 | -0.74 | 134 | 134 | 134 | 2 |
| 1727814420 | 135 | -1 | -0.74 | 139 | 139 | 135 | 446 |
| 1727728020 | 136 | -1 | -0.73 | 135 | 136 | 135 | 49 |
| 1727468760 | 137 | 1 | 0.74 | 137 | 137 | 137 | 21 |
| 1727382360 | 136 | 0 | 0.00 | 138 | 138 | 136 | 155 |
| 1727295960 | 136 | -1 | -0.73 | 140 | 140 | 136 | 86 |
| 1727209560 | 137 | 0 | 0.00 | 141 | 142 | 137 | 176 |
| 1727123160 | 137 | 0 | 0.00 | 136 | 137 | 136 | 14 |
| 1726864020 | 137 | -1 | -0.72 | 137 | 137 | 137 | 15 |
| 1726777560 | 138 | 3 | 2.22 | 136 | 138 | 136 | 10 |
| 1726691220 | 135 | 2 | 1.50 | 134 | 135 | 133 | 174 |
| 1726604760 | 133 | -1 | -0.75 | 135 | 136 | 133 | 121 |
| 1726518420 | 134 | 1 | 0.75 | 130 | 134 | 129 | 295 |
| 1726259160 | 133 | -1 | -0.75 | 132 | 133 | 132 | 22 |
| 1726172760 | 134 | 3 | 2.29 | 134 | 134 | 134 | 8 |
| 1726086360 | 131 | 2 | 1.55 | 129 | 131 | 129 | 107 |
| 1725999960 | 129 | 1 | 0.78 | 129 | 129 | 129 | 44 |
| 1725913620 | 128 | 2 | 1.59 | 126 | 128 | 125 | 311 |
| 1725654360 | 126 | -8 | -5.97 | 130 | 130 | 126 | 145 |
| 1725567960 | 134 | 0 | 0.00 | 134 | 134 | 134 | 25 |
| 1725481560 | 134 | -1 | -0.74 | 134 | 135 | 134 | 118 |
| 1725395160 | 135 | -8 | -5.59 | 141 | 142 | 135 | 414 |
| 1725308760 | 143 | 3 | 2.14 | 143 | 145 | 140 | 732 |
| 1725049560 | 140 | 2 | 1.45 | 138 | 140 | 138 | 130 |
| 1724963160 | 138 | 4 | 2.99 | 138 | 138 | 138 | 73 |
| 1724876760 | 134 | -2 | -1.47 | 134 | 134 | 134 | 60 |
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
