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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 172.65 | -11.35 | -6.17 | 185.84 | 187.89 | 166.5 | 7956 |
| 1732224600 | 184 | -6 | -3.16 | 189.84 | 194 | 180 | 7043 |
| 1732051800 | 190 | 27.25 | 16.74 | 162.4 | 191.49 | 160.56 | 12284 |
| 1731965340 | 162.75 | -5.44 | -3.23 | 169.7 | 172.03 | 162.05 | 10046 |
| 1731619800 | 168.19 | 12.59 | 8.09 | 160 | 169.37 | 158.03 | 14337 |
| 1731533400 | 155.6 | 4.6 | 3.05 | 150.07 | 163.97 | 150.07 | 14196 |
| 1731446940 | 151 | -14 | -8.48 | 164.07 | 169.5 | 151 | 31400 |
| 1731360540 | 165 | 7.45 | 4.73 | 158 | 165 | 157.59 | 13832 |
| 1731101400 | 157.55 | 9.55 | 6.45 | 150.72 | 159.88999 | 144.53 | 16403 |
| 1731014940 | 148 | 3 | 2.07 | 145.19999 | 159.66 | 145 | 21724 |
| 1730928600 | 145 | 11 | 8.21 | 133 | 145 | 132.3 | 14001 |
| 1730842200 | 134 | 9.3 | 7.46 | 126.61 | 134.06 | 126 | 16585 |
| 1730755800 | 124.7 | -1.55 | -1.23 | 126.8 | 130 | 124.24 | 10484 |
| 1730496600 | 126.25 | -3.75 | -2.88 | 129.5 | 130.59 | 120.15 | 18006 |
| 1730410200 | 130 | -4.51 | -3.35 | 134.75 | 136.41999 | 129.01 | 31831 |
| 1730323800 | 134.51 | 5.01 | 3.87 | 132 | 137.25 | 130.6 | 22799 |
| 1730237340 | 129.5 | -1.81 | -1.38 | 132.41 | 133.5 | 128.68 | 9435 |
| 1730151000 | 131.31 | -0.49 | -0.37 | 133 | 134.33 | 131.13999 | 10122 |
| 1729891800 | 131.8 | 0.81 | 0.62 | 132.31 | 137.25 | 130.46 | 11837 |
| 1729805400 | 130.99 | -1.01 | -0.77 | 130.41999 | 132.5 | 126.53 | 7767 |
| 1729719000 | 132 | -1.79 | -1.34 | 134 | 135.71 | 128 | 7462 |
| 1729632600 | 133.79 | -4.2 | -3.04 | 138 | 138.13999 | 133 | 5775 |
| 1729546140 | 137.99 | 2.99 | 2.21 | 134.51 | 140.05 | 133.49 | 8631 |
| 1729287000 | 135 | 3 | 2.27 | 131.69 | 135.99 | 128.55 | 14966 |
| 1729200540 | 132 | -6.5 | -4.69 | 138 | 139.38 | 127.63 | 10419 |
| 1729114140 | 138.5 | -3.84 | -2.70 | 141.99 | 146.19 | 137 | 13807 |
| 1729027740 | 142.34 | 9.82 | 7.41 | 133 | 145.76 | 133 | 17889 |
| 1728941340 | 132.52 | -0.26 | -0.20 | 135 | 138.99 | 129.5 | 11990 |
| 1728682200 | 132.78 | 5.89 | 4.64 | 127.92 | 137.58 | 126.8 | 14486 |
| 1728595740 | 126.89 | -0.91 | -0.71 | 127.16 | 129.66999 | 122.95 | 6050 |
| 1728509400 | 127.8 | 3.53 | 2.84 | 127.39 | 129.87 | 119.79 | 8139 |
| 1728422940 | 124.27 | -1.5 | -1.19 | 125.21 | 136.1 | 124.27 | 14949 |
| 1728336600 | 125.77 | -7.43 | -5.58 | 131.51 | 138.9 | 125 | 17281 |
| 1728077400 | 133.19999 | -13.92 | -9.46 | 147.13 | 148.72 | 133.19999 | 9032 |
| 1727991000 | 147.12 | 8.27 | 5.96 | 138 | 149.88999 | 130.38 | 13311 |
| 1727904540 | 138.85 | 6.55 | 4.95 | 137.38999 | 147.33 | 136.01 | 28890 |
| 1727818200 | 132.3 | -2 | -1.49 | 125 | 135.36 | 107 | 18895 |
| 1727731800 | 134.3 | 1.3 | 0.98 | 134.5 | 149.8 | 134.22 | 16790 |
| 1727472600 | 133 | 27.03 | 25.51 | 104.71 | 135 | 104.71 | 30978 |
| 1727386140 | 105.97 | 2.83 | 2.74 | 105 | 108.9 | 99.22 | 15988 |
| 1727299740 | 103.14 | 9.6 | 10.26 | 92.97 | 103.16 | 92.71 | 21763 |
| 1727213400 | 93.54 | 14.52 | 18.38 | 80 | 94.49 | 79.6 | 18608 |
| 1727127000 | 79.02 | 3.22 | 4.25 | 75.5 | 83.25 | 75.15 | 11497 |
| 1726867800 | 75.8 | 2.79 | 3.82 | 72.7 | 75.8 | 68.26 | 7751 |
| 1726781400 | 73.01 | 3.86 | 5.58 | 69.79 | 76 | 69.4 | 7498 |
| 1726695000 | 69.15 | -0.85 | -1.21 | 68.8 | 71.99 | 68.1 | 5530 |
| 1726608600 | 70 | 0.4 | 0.57 | 68.91 | 71.91 | 68.51 | 5623 |
| 1726522200 | 69.6 | 2.6 | 3.88 | 68.16 | 70.75 | 67.89 | 7948 |
| 1726263000 | 67 | 0.99 | 1.50 | 70.61 | 70.95 | 64.8 | 7096 |
| 1726176540 | 66.01 | -1.29 | -1.92 | 66.5 | 67.57 | 65.15 | 4115 |
| 1726090140 | 67.3 | -1.45 | -2.11 | 68.96 | 71.98 | 64.5 | 9156 |
| 1726003740 | 68.75 | 3.95 | 6.10 | 65.18 | 70.05 | 63.84 | 7838 |
| 1725917400 | 64.8 | -0.54 | -0.83 | 64.39 | 66.41 | 63 | 5577 |
| 1725658200 | 65.34 | 2.09 | 3.30 | 63.25 | 66.01 | 62.5 | 7606 |
| 1725571800 | 63.25 | -1.85 | -2.84 | 64.75 | 64.75 | 60 | 5840 |
| 1725485400 | 65.099999 | 1.2 | 1.88 | 63 | 66.629999 | 61.61 | 8694 |
| 1725399000 | 63.9 | -2.1 | -3.18 | 69.07 | 69.07 | 62.64 | 7429 |
| 1725312600 | 66 | -4.55 | -6.45 | 70 | 71.98 | 64 | 18789 |
| 1725053400 | 70.55 | 1.26 | 1.82 | 70 | 74.71 | 68.08 | 13507 |
| 1724967000 | 69.29 | -0.11 | -0.16 | 68.5 | 72.68 | 65.15 | 14554 |
| 1724880600 | 69.4 | -11.6 | -14.32 | 79.49 | 80.21 | 68.1 | 19158 |
| 1724794140 | 81 | -9.2 | -10.20 | 89.77 | 91.68 | 80.95 | 15371 |
| 1724707740 | 90.2 | 2.1 | 2.38 | 88 | 93.02 | 85.75 | 18704 |
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
