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 | -3.5 | -1.91780821918 | 182.5 | 182.5 | 179 | 12369 | 179.39257996 | DE |
| 4 | 12.5 | 7.50750750751 | 166.5 | 182.5 | 164.5 | 10506 | 177.15423333 | DE |
| 12 | 6.5 | 3.76811594203 | 172.5 | 182.5 | 139 | 16333 | 158.94812147 | DE |
| 26 | 19 | 11.875 | 160 | 197 | 139 | 15050 | 166.06101445 | DE |
| 52 | 24 | 15.4838709677 | 155 | 197 | 136.5 | 33787 | 157.42665243 | DE |
| 156 | -166 | -48.115942029 | 345 | 395 | 135 | 24122 | 235.06133002 | DE |
| 260 | -155 | -46.4071856287 | 334 | 575 | 135 | 36586 | 332.92405896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 9922 |
| 1732815000 | 179 | 0 | 0.00 | 179 | 179 | 179 | 10858 |
| 1732728600 | 179 | -3.5 | -1.92 | 182.5 | 182.5 | 179 | 34129 |
| 1732642200 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 6650 |
| 1732555800 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 287 |
| 1732296600 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 4480 |
| 1732210200 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 11476 |
| 1732123800 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 6590 |
| 1732037400 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 7592 |
| 1731951000 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 2998 |
| 1731691800 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 22777 |
| 1731605400 | 182.5 | 5 | 2.82 | 177.5 | 182.5 | 177.5 | 19253 |
| 1731519000 | 177.5 | 10 | 5.97 | 167.5 | 177.5 | 165 | 18518 |
| 1731432600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 164.5 | 4654 |
| 1731346200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 164.5 | 15454 |
| 1731087000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 18268 |
| 1731000600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 5786 |
| 1730914200 | 167.5 | -2.5 | -1.47 | 167.5 | 167.5 | 167.5 | 2764 |
| 1730827800 | 170 | 3.5 | 2.10 | 166.5 | 170 | 166.5 | 8094 |
| 1730741400 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 5600 |
| 1730482200 | 166.5 | 0.5 | 0.30 | 166 | 166.5 | 166 | 16200 |
| 1730395800 | 166 | 6 | 3.75 | 160 | 166 | 160 | 39991 |
| 1730309400 | 160 | 15 | 10.34 | 142.5 | 160 | 142.5 | 39819 |
| 1730223000 | 145 | 2.5 | 1.75 | 142.5 | 145 | 142.5 | 22174 |
| 1730136600 | 142.5 | 1 | 0.71 | 141.5 | 145 | 141.5 | 31453 |
| 1729873800 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 23502 |
| 1729787400 | 141.5 | 1 | 0.71 | 140.5 | 141.5 | 139 | 28467 |
| 1729701000 | 140.5 | -2 | -1.40 | 142.5 | 142.5 | 140.5 | 32395 |
| 1729614600 | 142.5 | -10 | -6.56 | 152.5 | 152.5 | 142.5 | 20266 |
| 1729528200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5653 |
| 1729269000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 3090 |
| 1729182600 | 152.5 | 0 | 0.00 | 152.5 | 155 | 152.5 | 8202 |
| 1729096200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2976 |
| 1729009800 | 152.5 | -1 | -0.65 | 156.5 | 156.5 | 152.5 | 76180 |
| 1728923400 | 153.5 | 1.5 | 0.99 | 152 | 153.5 | 152 | 30152 |
| 1728664200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 5093 |
| 1728577800 | 152 | 2 | 1.33 | 150 | 153 | 150 | 22331 |
| 1728491400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1428 |
| 1728405000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 6009 |
| 1728318600 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 17632 |
| 1728059400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5646 |
| 1727973000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 31438 |
| 1727886600 | 152.5 | -1.5 | -0.97 | 154 | 154 | 152.5 | 26451 |
| 1727800200 | 154 | -2.5 | -1.60 | 156.5 | 156.5 | 154 | 10910 |
| 1727713800 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 2479 |
| 1727454600 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 156.5 | 8393 |
| 1727368200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 8901 |
| 1727281800 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 25174 |
| 1727195400 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 12726 |
| 1727109000 | 157.5 | 1 | 0.64 | 156.5 | 157.5 | 156.5 | 35161 |
| 1726849800 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 21977 |
| 1726763400 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 155 | 14484 |
| 1726677000 | 157.5 | 4 | 2.61 | 153.5 | 157.5 | 153.5 | 40959 |
| 1726590600 | 153.5 | -4.5 | -2.85 | 158 | 158 | 153.5 | 32952 |
| 1726504200 | 158 | -3.5 | -2.17 | 161.5 | 161.5 | 158 | 9741 |
| 1726245000 | 161.5 | -1 | -0.62 | 162.5 | 162.5 | 161.5 | 11464 |
| 1726158600 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 16216 |
| 1726072200 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 15739 |
| 1725985800 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 14433 |
| 1725899400 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 4866 |
| 1725640200 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 172.5 | 6960 |
| 1725553800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 175 | 13762 |
| 1725467400 | 177.5 | 1 | 0.57 | 176.5 | 177.5 | 175 | 31503 |
| 1725381000 | 176.5 | -6 | -3.29 | 182.5 | 182.5 | 176.5 | 11895 |
| 1725294600 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 46741 |
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
