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 | 0.11 | 0.16946541365 | 64.91 | 65.02 | 64.91 | 18 | 64.98857143 | DE |
| 4 | 6.87 | 11.8142734308 | 58.15 | 65.89 | 58.15 | 86 | 61.5040129 | DE |
| 12 | 8.9 | 15.8588738418 | 56.12 | 65.89 | 52.08 | 139 | 56.90866996 | DE |
| 26 | 5.29 | 8.85652101122 | 59.73 | 65.89 | 49.135 | 191 | 56.09783318 | DE |
| 52 | 19.18 | 41.8411867365 | 45.84 | 65.89 | 45.18 | 223 | 54.18843645 | DE |
| 156 | 19.18 | 41.8411867365 | 45.84 | 65.89 | 45.18 | 223 | 54.18843645 | DE |
| 260 | 19.18 | 41.8411867365 | 45.84 | 65.89 | 45.18 | 223 | 54.18843645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 65.019999 | 0 | 0.00 | 65.019999 | 65.019999 | 65.019999 | 0 |
| 1732208100 | 65.019999 | 0.11 | 0.17 | 65.019999 | 65.019999 | 65.019999 | 25 |
| 1732121700 | 64.91 | -0.54 | -0.83 | 64.91 | 64.91 | 64.91 | 10 |
| 1732035300 | 65.45 | 0 | 0.00 | 65.45 | 65.45 | 65.45 | 0 |
| 1731948900 | 65.45 | 0 | 0.00 | 65.45 | 65.45 | 65.45 | 0 |
| 1731689700 | 65.45 | 0 | 0.00 | 65.45 | 65.45 | 65.45 | 0 |
| 1731603300 | 65.45 | -0.44 | -0.67 | 65.65 | 65.65 | 65.45 | 190 |
| 1731516900 | 65.89 | 0 | 0.00 | 65.89 | 65.89 | 65.89 | 0 |
| 1731430500 | 65.89 | 1.46 | 2.27 | 65.89 | 65.89 | 65.89 | 1 |
| 1731344100 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1731084900 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1730998500 | 64.43 | -0.25 | -0.39 | 64.43 | 64.43 | 64.43 | 10 |
| 1730912100 | 64.68 | 5.4 | 9.11 | 63.94 | 64.68 | 63.94 | 53 |
| 1730825700 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730739300 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730480100 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730393700 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1730307300 | 59.28 | -0.09 | -0.15 | 59.28 | 59.28 | 59.28 | 50 |
| 1730220900 | 59.37 | 0 | 0.00 | 59.37 | 59.37 | 59.37 | 0 |
| 1730134500 | 59.37 | 0.89 | 1.52 | 59 | 59.37 | 59 | 400 |
| 1729871700 | 58.48 | 1.51 | 2.65 | 58.15 | 58.48 | 58.15 | 36 |
| 1729785300 | 56.97 | 0 | 0.00 | 56.97 | 56.97 | 56.97 | 0 |
| 1729698900 | 56.97 | 0 | 0.00 | 56.97 | 56.97 | 56.97 | 0 |
| 1729612500 | 56.97 | -1.35 | -2.31 | 56.76 | 56.97 | 56.76 | 300 |
| 1729526100 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1729266900 | 58.32 | -0.59 | -1.00 | 58.32 | 58.32 | 58.32 | 70 |
| 1729180500 | 58.91 | 0 | 0.00 | 58.91 | 58.91 | 58.91 | 0 |
| 1729094100 | 58.91 | -0.27 | -0.46 | 57.69 | 58.91 | 57.69 | 235 |
| 1729007700 | 59.18 | -1.12 | -1.86 | 61.18 | 61.85 | 59.18 | 157 |
| 1728921300 | 60.3 | 0.33 | 0.55 | 60.15 | 60.3 | 60.14 | 181 |
| 1728662100 | 59.97 | 1.62 | 2.78 | 58.08 | 59.97 | 58.08 | 104 |
| 1728575700 | 58.35 | 0.72 | 1.25 | 57.96 | 58.35 | 57.96 | 195 |
| 1728489300 | 57.63 | 0.85 | 1.50 | 57.47 | 57.63 | 57.47 | 11 |
| 1728402900 | 56.78 | 0 | 0.00 | 56.78 | 56.78 | 56.78 | 0 |
| 1728316500 | 56.78 | 0 | 0.00 | 56.78 | 56.78 | 56.78 | 0 |
| 1728057300 | 56.78 | 0.95 | 1.70 | 56.78 | 56.78 | 56.78 | 145 |
| 1727970900 | 55.83 | 0 | 0.00 | 55.83 | 55.83 | 55.83 | 0 |
| 1727884500 | 55.83 | -0.76 | -1.34 | 55.83 | 55.83 | 55.83 | 1 |
| 1727798100 | 56.59 | -0.16 | -0.28 | 56.18 | 56.59 | 56.18 | 189 |
| 1727711700 | 56.75 | 0 | 0.00 | 56.75 | 56.75 | 56.75 | 0 |
| 1727452500 | 56.75 | 3.75 | 7.08 | 56.75 | 56.75 | 56.75 | 10 |
| 1727366100 | 53 | -2.5 | -4.50 | 53 | 53 | 53 | 943 |
| 1727279700 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1727193300 | 55.5 | 2.29 | 4.30 | 56.07 | 56.07 | 55.5 | 264 |
| 1727106900 | 53.21 | 0 | 0.00 | 53.21 | 53.21 | 53.21 | 0 |
| 1726847700 | 53.21 | 0 | 0.00 | 53.21 | 53.21 | 53.21 | 0 |
| 1726761300 | 53.21 | 0 | 0.00 | 53.21 | 53.21 | 53.21 | 0 |
| 1726674900 | 53.21 | 0.76 | 1.45 | 53.21 | 53.21 | 53.21 | 75 |
| 1726588500 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1726502100 | 52.45 | 0.2 | 0.38 | 52.45 | 52.45 | 52.45 | 10 |
| 1726242900 | 52.25 | -2.61 | -4.76 | 52.08 | 52.25 | 52.08 | 200 |
| 1726156500 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1726070100 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1725983700 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1725897300 | 54.86 | 0 | 0.00 | 54.86 | 54.86 | 54.86 | 0 |
| 1725638100 | 54.86 | -0.36 | -0.65 | 54.86 | 54.86 | 54.86 | 145 |
| 1725551700 | 55.22 | -0.9 | -1.60 | 55.22 | 55.22 | 55.22 | 10 |
| 1725465300 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1725378900 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1725292500 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1725033300 | 56.12 | 0.87 | 1.57 | 56.12 | 56.12 | 56.12 | 25 |
| 1724946900 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1724860500 | 55.25 | 0.55 | 1.01 | 55.1 | 55.65 | 55.1 | 528 |
| 1724774100 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1724687700 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 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
