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 | -4 | -2.32558139535 | 172 | 172 | 168 | 70 | 170.70714286 | DE |
| 4 | 22 | 15.0684931507 | 146 | 172 | 146 | 63 | 163.45521602 | DE |
| 12 | 32 | 23.5294117647 | 136 | 172 | 135 | 161 | 149.89081298 | DE |
| 26 | 33 | 24.4444444444 | 135 | 172 | 128 | 95 | 148.38838022 | DE |
| 52 | 42 | 33.3333333333 | 126 | 172 | 117 | 64 | 145.9661534 | DE |
| 156 | 46 | 37.7049180328 | 122 | 172 | 117 | 53 | 144.70837317 | DE |
| 260 | 46 | 37.7049180328 | 122 | 172 | 117 | 53 | 144.70837317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 168 | -4 | -2.33 | 168 | 168 | 168 | 29 |
| 1732829220 | 172 | 1 | 0.58 | 172 | 172 | 172 | 5 |
| 1732742820 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1732656420 | 171 | 0 | 0.00 | 171 | 171 | 171 | 127 |
| 1732570020 | 171 | -1 | -0.58 | 172 | 172 | 171 | 119 |
| 1732310820 | 172 | 2 | 1.18 | 172 | 172 | 172 | 32 |
| 1732224420 | 170 | 4 | 2.41 | 168 | 170 | 168 | 43 |
| 1732138020 | 166 | 1 | 0.61 | 166 | 166 | 166 | 3 |
| 1732051620 | 165 | -1 | -0.60 | 166 | 166 | 165 | 6 |
| 1731965220 | 166 | -1 | -0.60 | 165 | 166 | 165 | 83 |
| 1731705960 | 167 | -2 | -1.18 | 166 | 167 | 166 | 63 |
| 1731619560 | 169 | 5 | 3.05 | 169 | 169 | 169 | 60 |
| 1731533220 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1731446820 | 164 | 1 | 0.61 | 164 | 164 | 164 | 19 |
| 1731360420 | 163 | 9 | 5.84 | 162 | 164 | 162 | 40 |
| 1731101160 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1731014760 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1730928360 | 154 | 8 | 5.48 | 151 | 154 | 151 | 278 |
| 1730841960 | 146 | 2 | 1.39 | 146 | 146 | 146 | 42 |
| 1730755560 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1730496360 | 144 | -1 | -0.69 | 144 | 144 | 143 | 183 |
| 1730409960 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1730323560 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1730237160 | 145 | -1 | -0.68 | 145 | 145 | 145 | 20 |
| 1730150760 | 146 | 3 | 2.10 | 146 | 146 | 146 | 300 |
| 1729888020 | 143 | -4 | -2.72 | 143 | 143 | 143 | 13 |
| 1729801560 | 147 | -1 | -0.68 | 147 | 147 | 147 | 1 |
| 1729715160 | 148 | 0 | 0.00 | 148 | 148 | 148 | 1 |
| 1729628760 | 148 | -2 | -1.33 | 151 | 153 | 147 | 3659 |
| 1729542360 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1729283160 | 150 | -1 | -0.66 | 151 | 151 | 150 | 66 |
| 1729196760 | 151 | 5 | 3.42 | 149 | 151 | 149 | 9 |
| 1729110360 | 146 | -1 | -0.68 | 146 | 146 | 146 | 2 |
| 1729023960 | 147 | 4 | 2.80 | 147 | 147 | 147 | 1 |
| 1728937560 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1728678360 | 143 | 2 | 1.42 | 143 | 143 | 143 | 10 |
| 1728592020 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1728505620 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1728419220 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1728332820 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1728073620 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1727987220 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1727900820 | 141 | 1 | 0.71 | 141 | 141 | 141 | 1 |
| 1727814420 | 140 | 2 | 1.45 | 140 | 140 | 140 | 1 |
| 1727727960 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727468760 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727382360 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727295960 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727209560 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1727123160 | 138 | 0 | 0.00 | 138 | 138 | 138 | 1 |
| 1726864020 | 138 | 2 | 1.47 | 137 | 138 | 135 | 156 |
| 1726777560 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1726691160 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1726604760 | 136 | -1 | -0.73 | 136 | 136 | 136 | 1 |
| 1726518420 | 137 | 1 | 0.74 | 137 | 137 | 137 | 1 |
| 1726259220 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1726172820 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1726086420 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1726000020 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1725913620 | 136 | -3 | -2.16 | 136 | 136 | 136 | 111 |
| 1725654360 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1725567960 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1725481560 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1725395160 | 139 | -1 | -0.71 | 139 | 139 | 139 | 1 |
| 1725308760 | 140 | 5 | 3.70 | 140 | 140 | 140 | 1 |
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
