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 | -1.72 | -2.2372528616 | 76.88 | 76.88 | 73.66 | 4 | 74.56545455 | DE |
| 4 | 9.72 | 14.8533007335 | 65.44 | 78.9 | 62.08 | 38 | 74.76272465 | DE |
| 12 | 12.3 | 19.5672923958 | 62.86 | 78.9 | 61.46 | 41 | 70.89121537 | DE |
| 26 | 13.98 | 22.8506047728 | 61.18 | 78.9 | 55.62 | 49 | 66.47240433 | DE |
| 52 | 28.96 | 62.683982684 | 46.2 | 78.9 | 45.4 | 70 | 58.67551457 | DE |
| 156 | 41.96 | 126.385542169 | 33.2 | 78.9 | 32.2 | 39 | 52.92083808 | DE |
| 260 | 42.36 | 129.146341463 | 32.8 | 78.9 | 30.6 | 26 | 52.35542046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 73.66 | 0 | 0.00 | 73.66 | 73.66 | 73.66 | 0 |
| 1732829220 | 73.66 | 0 | 0.00 | 73.66 | 73.66 | 73.66 | 0 |
| 1732742820 | 73.66 | -0.96 | -1.29 | 73.66 | 73.66 | 73.66 | 7 |
| 1732656420 | 74.62 | -2.04 | -2.66 | 74.62 | 74.62 | 74.62 | 1 |
| 1732570020 | 76.66 | 0.48 | 0.63 | 76.88 | 76.88 | 76.66 | 3 |
| 1732310820 | 76.18 | 2.82 | 3.84 | 76.18 | 76.18 | 76.18 | 15 |
| 1732224360 | 73.36 | 0 | 0.00 | 73.36 | 73.36 | 73.36 | 0 |
| 1732137960 | 73.36 | 0 | 0.00 | 73.36 | 73.36 | 73.36 | 0 |
| 1732051560 | 73.36 | 0 | 0.00 | 73.36 | 73.36 | 73.36 | 0 |
| 1731965160 | 73.36 | 0 | 0.00 | 73.36 | 73.36 | 73.36 | 0 |
| 1731705960 | 73.36 | -4.52 | -5.80 | 73.36 | 73.36 | 73.36 | 1 |
| 1731619620 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1731533220 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1731446820 | 77.88 | -0.28 | -0.36 | 77.88 | 77.88 | 77.88 | 1 |
| 1731360420 | 78.16 | -0.48 | -0.61 | 77.54 | 78.16 | 77.54 | 24 |
| 1731101220 | 78.64 | 1.04 | 1.34 | 78.64 | 78.64 | 78.64 | 8 |
| 1731014760 | 77.599999 | 0.5 | 0.65 | 78.64 | 78.9 | 77.599999 | 176 |
| 1730928360 | 77.099999 | 10.1 | 15.07 | 69.94 | 77.099999 | 69.94 | 110 |
| 1730841960 | 67 | 1.56 | 2.38 | 62.08 | 67 | 62.08 | 81 |
| 1730755560 | 65.44 | 2.06 | 3.25 | 65.44 | 65.44 | 65.44 | 28 |
| 1730496360 | 63.38 | 0 | 0.00 | 63.38 | 63.38 | 63.38 | 0 |
| 1730409960 | 63.38 | 0 | 0.00 | 63.38 | 63.38 | 63.38 | 0 |
| 1730323560 | 63.38 | -0.88 | -1.37 | 63.38 | 63.38 | 63.38 | 17 |
| 1730237160 | 64.26 | 2.7 | 4.39 | 64.26 | 64.26 | 64.26 | 28 |
| 1730147160 | 61.56 | 0 | 0.00 | 61.56 | 61.56 | 61.56 | 0 |
| 1729887960 | 61.56 | 0 | 0.00 | 61.56 | 61.56 | 61.56 | 0 |
| 1729801560 | 61.56 | -0.24 | -0.39 | 61.46 | 61.56 | 61.46 | 49 |
| 1729715220 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729628820 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729542420 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729283220 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729196820 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729110420 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1729024020 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728937620 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728678420 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728592020 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728505620 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728419220 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728332820 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1728073620 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727987220 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727900820 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727814420 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727728020 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727468820 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727382420 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727296020 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727209620 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727123220 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1726864020 | 61.8 | 2.7 | 4.57 | 62.86 | 62.86 | 61.8 | 109 |
| 1726777560 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726691160 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726604760 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726518360 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726259160 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726172760 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1726086360 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1725999960 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1725913560 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1725654360 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
| 1725567960 | 59.1 | -3.54 | -5.65 | 59.1 | 59.1 | 59.1 | 34 |
| 1725481560 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1725395160 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1725308760 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
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
