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 | -1.800001 | -2.40320560748 | 74.9 | 75 | 72.099999 | 221 | 74.32690188 | DE |
| 4 | 4.5 | 6.55976685947 | 68.599999 | 75.099999 | 68.599999 | 649 | 73.20891975 | DE |
| 12 | -1.100001 | -1.48248113208 | 74.2 | 75.099999 | 68.599999 | 349 | 72.67935624 | DE |
| 26 | 4.299999 | 6.24999854651 | 68.8 | 75.099999 | 66.099999 | 246 | 71.35711386 | DE |
| 52 | 12.899999 | 21.4285697674 | 60.2 | 75.099999 | 58.5 | 232 | 67.99199696 | DE |
| 156 | 12.899999 | 21.4285697674 | 60.2 | 75.099999 | 58.5 | 232 | 67.99199696 | DE |
| 260 | 12.899999 | 21.4285697674 | 60.2 | 75.099999 | 58.5 | 232 | 67.99199696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 74.099999 | 0.6 | 0.82 | 73.599999 | 74.099999 | 73.599999 | 240 |
| 1732829220 | 73.5 | 1.4 | 1.94 | 73.5 | 73.5 | 73.5 | 100 |
| 1732742820 | 72.099999 | -2.2 | -2.96 | 73 | 73 | 72.099999 | 89 |
| 1732656420 | 74.3 | -0.7 | -0.93 | 74.4 | 74.5 | 74 | 170 |
| 1732570020 | 75 | 0.1 | 0.13 | 74.9 | 75 | 73.8 | 505 |
| 1732310820 | 74.9 | 0.4 | 0.54 | 73.7 | 74.9 | 73.7 | 21 |
| 1732224420 | 74.5 | 3.2 | 4.49 | 73 | 74.5 | 73 | 1779 |
| 1732138020 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1732051620 | 71.3 | -0.4 | -0.56 | 71.3 | 71.3 | 71.3 | 1492 |
| 1731965220 | 71.7 | -0.4 | -0.55 | 72.7 | 72.7 | 70.7 | 103 |
| 1731705960 | 72.099999 | -1.9 | -2.57 | 75.099999 | 75.099999 | 72.099999 | 528 |
| 1731619560 | 74 | 0.2 | 0.27 | 73.7 | 74.9 | 73.3 | 5033 |
| 1731533160 | 73.8 | 1.8 | 2.50 | 73 | 73.8 | 72.9 | 140 |
| 1731446820 | 72 | -0.7 | -0.96 | 72.099999 | 72.099999 | 72 | 95 |
| 1731360420 | 72.7 | 0.5 | 0.69 | 73.599999 | 73.8 | 72 | 306 |
| 1731101220 | 72.2 | 0.4 | 0.56 | 72.2 | 72.2 | 72.2 | 18 |
| 1731014760 | 71.8 | 0.5 | 0.70 | 72 | 72 | 70.4 | 92 |
| 1730928360 | 71.3 | 0.2 | 0.28 | 73.099999 | 73.099999 | 71.3 | 888 |
| 1730841960 | 71.099999 | 1.5 | 2.16 | 68.9 | 71.099999 | 68.9 | 478 |
| 1730755560 | 69.599999 | -0.8 | -1.14 | 68.599999 | 70.5 | 68.599999 | 255 |
| 1730496360 | 70.4 | 0.3 | 0.43 | 70.2 | 70.4 | 70.2 | 237 |
| 1730409960 | 70.099999 | 0.3 | 0.43 | 69.5 | 70.099999 | 69.5 | 37 |
| 1730323560 | 69.8 | -2.6 | -3.59 | 70.5 | 70.9 | 69.8 | 1447 |
| 1730237160 | 72.4 | 0.8 | 1.12 | 72.2 | 72.4 | 72.2 | 300 |
| 1730150760 | 71.599999 | -0.1 | -0.14 | 73.2 | 73.2 | 71 | 62 |
| 1729887960 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
| 1729801560 | 71.7 | -0.7 | -0.97 | 72.7 | 73.099999 | 71 | 463 |
| 1729715160 | 72.4 | 0.3 | 0.42 | 72.099999 | 72.7 | 71.7 | 357 |
| 1729628760 | 72.099999 | 0.5 | 0.70 | 72.099999 | 72.099999 | 72.099999 | 100 |
| 1729542360 | 71.599999 | -1.3 | -1.78 | 71.599999 | 73.5 | 71.599999 | 91 |
| 1729283160 | 72.9 | 1.9 | 2.68 | 71.5 | 73 | 71.5 | 759 |
| 1729196760 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1729110360 | 71 | -0.1 | -0.14 | 70 | 71.9 | 70 | 670 |
| 1729023960 | 71.099999 | 0.6 | 0.85 | 72.9 | 72.9 | 71.099999 | 41 |
| 1728937620 | 70.5 | -0.9 | -1.26 | 70.5 | 70.5 | 70.5 | 30 |
| 1728678360 | 71.4 | -0.7 | -0.97 | 70.2 | 71.4 | 70.2 | 40 |
| 1728591960 | 72.099999 | 0.3 | 0.42 | 72.099999 | 72.099999 | 72.099999 | 15 |
| 1728505560 | 71.8 | 1.6 | 2.28 | 70.7 | 71.8 | 70.7 | 75 |
| 1728419160 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1728332760 | 70.2 | 0.3 | 0.43 | 70.2 | 71.8 | 69.7 | 8 |
| 1728073560 | 69.9 | -0.7 | -0.99 | 70.099999 | 70.099999 | 69.9 | 4 |
| 1727987220 | 70.599999 | -0.1 | -0.14 | 70.599999 | 70.599999 | 70.599999 | 10 |
| 1727900820 | 70.7 | 0.7 | 1.00 | 68.9 | 70.7 | 68.9 | 61 |
| 1727814420 | 70 | -2.1 | -2.91 | 71.5 | 71.5 | 69.9 | 77 |
| 1727728020 | 72.099999 | 0.5 | 0.70 | 72.099999 | 72.099999 | 72.099999 | 126 |
| 1727468760 | 71.599999 | 0.4 | 0.56 | 71.599999 | 71.599999 | 71.599999 | 4 |
| 1727382360 | 71.2 | -0.9 | -1.25 | 71.9 | 71.9 | 71.2 | 94 |
| 1727295960 | 72.099999 | 1 | 1.41 | 72.099999 | 72.099999 | 72.099999 | 50 |
| 1727209560 | 71.099999 | -1.2 | -1.66 | 72.599999 | 73 | 71.099999 | 144 |
| 1727123160 | 72.3 | -1.1 | -1.50 | 73.7 | 73.7 | 72.3 | 13 |
| 1726864020 | 73.4 | 0.1 | 0.14 | 71.8 | 73.4 | 71.8 | 85 |
| 1726777620 | 73.3 | 0 | 0.00 | 73.3 | 73.3 | 73.3 | 0 |
| 1726691220 | 73.3 | -0.3 | -0.41 | 71.8 | 73.3 | 71.8 | 100 |
| 1726604760 | 73.599999 | -0.4 | -0.54 | 73.9 | 74 | 72.7 | 568 |
| 1726518420 | 74 | 1.2 | 1.65 | 74.4 | 74.4 | 74 | 130 |
| 1726259160 | 72.8 | 1.5 | 2.10 | 72.599999 | 72.8 | 72.599999 | 26 |
| 1726172760 | 71.3 | -0.5 | -0.70 | 73.2 | 73.2 | 71.3 | 33 |
| 1726086360 | 71.8 | -1 | -1.37 | 71.5 | 71.8 | 71.5 | 3 |
| 1725999960 | 72.8 | -1.7 | -2.28 | 74.599999 | 74.599999 | 72.8 | 370 |
| 1725913620 | 74.5 | 1.3 | 1.78 | 74.2 | 74.5 | 73.8 | 211 |
| 1725654360 | 73.2 | 0.2 | 0.27 | 74.099999 | 74.099999 | 72.9 | 132 |
| 1725567960 | 73 | -0.4 | -0.54 | 74.2 | 74.2 | 73 | 503 |
| 1725481560 | 73.4 | 1 | 1.38 | 73.4 | 73.4 | 73.4 | 83 |
| 1725395160 | 72.4 | 0.1 | 0.14 | 72.3 | 72.8 | 72.3 | 191 |
| 1725308760 | 72.3 | -1 | -1.36 | 74.2 | 74.2 | 72.3 | 397 |
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
