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 | -2 | -0.833333333333 | 240 | 246 | 234 | 64 | 240.01574803 | DE |
| 4 | -6 | -2.45901639344 | 244 | 248 | 232 | 72 | 238.73056443 | DE |
| 12 | 32 | 15.5339805825 | 206 | 248 | 197 | 69 | 229.7710156 | DE |
| 26 | 38 | 19 | 200 | 248 | 180 | 69 | 213.82983268 | DE |
| 52 | 71 | 42.5149700599 | 167 | 248 | 141 | 75 | 195.48633267 | DE |
| 156 | 86 | 56.5789473684 | 152 | 248 | 128 | 69 | 186.42704553 | DE |
| 260 | 86 | 56.5789473684 | 152 | 248 | 128 | 69 | 186.42704553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 236 | -2 | -0.84 | 240 | 240 | 234 | 187 |
| 1743110820 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1743024420 | 238 | -8 | -3.25 | 246 | 246 | 238 | 95 |
| 1742938020 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1742851620 | 246 | 2 | 0.82 | 240 | 246 | 240 | 32 |
| 1742592420 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1742506020 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1742419620 | 244 | 0 | 0.00 | 244 | 244 | 244 | 38 |
| 1742333220 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1742246820 | 244 | 0 | 0.00 | 238 | 244 | 238 | 5 |
| 1741987620 | 244 | 0 | 0.00 | 244 | 244 | 244 | 0 |
| 1741901220 | 244 | -2 | -0.81 | 244 | 244 | 244 | 5 |
| 1741814820 | 246 | 14 | 6.03 | 246 | 246 | 246 | 5 |
| 1741728420 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1741642020 | 232 | -2 | -0.85 | 240 | 240 | 232 | 11 |
| 1741382820 | 234 | 0 | 0.00 | 238 | 238 | 232 | 71 |
| 1741296420 | 234 | -2 | -0.85 | 234 | 234 | 234 | 5 |
| 1741210020 | 236 | -12 | -4.84 | 238 | 238 | 236 | 170 |
| 1741123620 | 248 | 8 | 3.33 | 240 | 248 | 238 | 116 |
| 1741037220 | 240 | 4 | 1.69 | 244 | 244 | 240 | 106 |
| 1740778020 | 236 | -6 | -2.48 | 244 | 244 | 236 | 280 |
| 1740691620 | 242 | 2 | 0.83 | 242 | 242 | 242 | 6 |
| 1740605220 | 240 | 12 | 5.26 | 240 | 240 | 238 | 230 |
| 1740518820 | 228 | 0 | 0.00 | 230 | 230 | 228 | 152 |
| 1740432420 | 228 | -2 | -0.87 | 230 | 230 | 228 | 41 |
| 1740173220 | 230 | -2 | -0.86 | 226 | 230 | 224 | 81 |
| 1740086820 | 232 | -2 | -0.85 | 232 | 232 | 230 | 118 |
| 1740000420 | 234 | 4 | 1.74 | 234 | 236 | 234 | 94 |
| 1739914020 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1739827620 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1739568420 | 230 | -8 | -3.36 | 234 | 234 | 230 | 50 |
| 1739482020 | 238 | 4 | 1.71 | 236 | 238 | 236 | 13 |
| 1739395620 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1739309220 | 234 | 6 | 2.63 | 236 | 236 | 234 | 45 |
| 1739222820 | 228 | 4 | 1.79 | 228 | 232 | 228 | 202 |
| 1738963620 | 224 | 2 | 0.90 | 232 | 232 | 224 | 51 |
| 1738877220 | 222 | 6 | 2.78 | 222 | 222 | 220 | 54 |
| 1738790820 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1738704420 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1738618020 | 216 | 0 | 0.00 | 218 | 218 | 216 | 35 |
| 1738358820 | 216 | -8 | -3.57 | 216 | 216 | 216 | 25 |
| 1738272420 | 224 | 12 | 5.66 | 220 | 224 | 220 | 36 |
| 1738186020 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1738099620 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1738013220 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1737754020 | 212 | 10 | 4.95 | 212 | 212 | 212 | 45 |
| 1737667620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737581220 | 202 | -4 | -1.94 | 197 | 202 | 197 | 60 |
| 1737494820 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1737408420 | 206 | -4 | -1.90 | 210 | 210 | 206 | 42 |
| 1737149220 | 210 | 2 | 0.96 | 206 | 210 | 206 | 70 |
| 1737062820 | 208 | 2 | 0.97 | 210 | 210 | 208 | 56 |
| 1736976420 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1736890020 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1736803620 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1736544420 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1736458020 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1736371620 | 206 | -4 | -1.90 | 206 | 206 | 206 | 1 |
| 1736285220 | 210 | -2 | -0.94 | 208 | 210 | 208 | 7 |
| 1736198820 | 212 | 2 | 0.95 | 210 | 212 | 208 | 165 |
| 1735939620 | 210 | 2 | 0.96 | 206 | 210 | 206 | 11 |
| 1735853220 | 208 | 6 | 2.97 | 208 | 208 | 208 | 26 |
| 1735594020 | 202 | -12 | -5.61 | 202 | 202 | 202 | 35 |
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
