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 | -3.14 | -4.35868961688 | 72.04 | 73.72 | 68.54 | 461 | 71.08681663 | DE |
| 4 | -47.55 | -40.832975526 | 116.45 | 116.45 | 68 | 1089 | 76.87507285 | DE |
| 12 | -40.6 | -37.0776255708 | 109.5 | 127 | 68 | 452 | 79.98157861 | DE |
| 26 | -67.9 | -49.634502924 | 136.8 | 140.9 | 68 | 238 | 86.62245054 | DE |
| 52 | -53.45 | -43.6861463016 | 122.35 | 160.1 | 68 | 191 | 105.92374379 | DE |
| 156 | -45.65 | -39.8515931907 | 114.55 | 160.1 | 68 | 179 | 107.55343068 | DE |
| 260 | -45.65 | -39.8515931907 | 114.55 | 160.1 | 68 | 179 | 107.55343068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 69.88 | 0.72 | 1.04 | 69.52 | 69.88 | 69.52 | 373 |
| 1732742820 | 69.16 | -0.58 | -0.83 | 69.599999 | 69.599999 | 68.9 | 306 |
| 1732656420 | 69.739999 | -3.54 | -4.83 | 72.58 | 73.2 | 69.739999 | 369 |
| 1732570020 | 73.28 | 1.32 | 1.83 | 72.22 | 73.72 | 71.739999 | 332 |
| 1732310820 | 71.959999 | 0.2 | 0.28 | 72.04 | 72.94 | 71.599999 | 921 |
| 1732224420 | 71.76 | 2.82 | 4.09 | 69.44 | 72.459999 | 69 | 182 |
| 1732138020 | 68.94 | 0.1 | 0.15 | 68.78 | 69.4 | 68 | 279 |
| 1732051620 | 68.84 | -0.04 | -0.06 | 68.34 | 68.84 | 68.34 | 170 |
| 1731965220 | 68.88 | -1.12 | -1.60 | 70.3 | 71.54 | 68.88 | 1939 |
| 1731705960 | 70 | 0.54 | 0.78 | 69.76 | 70.7 | 69.16 | 536 |
| 1731619560 | 69.459999 | -0.28 | -0.40 | 70.5 | 70.8 | 69.459999 | 898 |
| 1731533160 | 69.739999 | -1.26 | -1.77 | 74 | 74 | 69.739999 | 1077 |
| 1731446820 | 71 | -2.58 | -3.51 | 74.239999 | 74.44 | 71 | 952 |
| 1731360420 | 73.58 | -6.94 | -8.62 | 79.819999 | 80.54 | 73.58 | 3414 |
| 1731101220 | 80.52 | -2.84 | -3.41 | 83.38 | 83.38 | 79.62 | 1143 |
| 1731014760 | 83.36 | -2.18 | -2.55 | 86.48 | 88.8 | 82.94 | 1983 |
| 1730928360 | 85.54 | 2.34 | 2.81 | 86.84 | 87.68 | 85.54 | 2332 |
| 1730841960 | 83.2 | -30.7 | -26.95 | 96.1 | 96.54 | 83.2 | 4508 |
| 1730755560 | 113.9 | -1.7 | -1.47 | 113.85 | 113.9 | 113.85 | 51 |
| 1730496360 | 115.6 | -0.5 | -0.43 | 116.45 | 116.45 | 115.45 | 15 |
| 1730409960 | 116.1 | -1.4 | -1.19 | 116.15 | 116.15 | 116.1 | 152 |
| 1730323560 | 117.5 | -2.35 | -1.96 | 117.5 | 117.5 | 117.5 | 7 |
| 1730237160 | 119.85 | 0.2 | 0.17 | 119.85 | 119.85 | 119.85 | 76 |
| 1730150760 | 119.65 | -1.15 | -0.95 | 119.65 | 119.65 | 119.65 | 5 |
| 1729888020 | 120.8 | -0.5 | -0.41 | 120.8 | 120.8 | 120.8 | 12 |
| 1729801560 | 121.3 | 0 | 0.00 | 121.3 | 121.3 | 121.3 | 0 |
| 1729715160 | 121.3 | -2.9 | -2.33 | 122.05 | 122.35 | 121.3 | 3 |
| 1729628760 | 124.2 | 0 | 0.00 | 124.2 | 124.2 | 124.2 | 0 |
| 1729542360 | 124.2 | 0.6 | 0.49 | 124.2 | 124.2 | 124.2 | 70 |
| 1729283160 | 123.6 | 0 | 0.00 | 123.6 | 123.6 | 123.6 | 0 |
| 1729196760 | 123.6 | -1.5 | -1.20 | 123.75 | 123.75 | 123.6 | 18 |
| 1729110360 | 125.1 | 0.75 | 0.60 | 123.2 | 125.1 | 123.2 | 111 |
| 1729023960 | 124.35 | -0.4 | -0.32 | 125.35 | 125.35 | 124.35 | 26 |
| 1728937620 | 124.75 | 0.6 | 0.48 | 124.75 | 124.75 | 124.75 | 8 |
| 1728678360 | 124.15 | 0.8 | 0.65 | 122.4 | 124.15 | 122.4 | 23 |
| 1728591960 | 123.35 | 5 | 4.22 | 123.5 | 123.5 | 122 | 372 |
| 1728505560 | 118.35 | 0 | 0.00 | 118.35 | 118.35 | 118.35 | 0 |
| 1728419160 | 118.35 | -5.35 | -4.32 | 122.75 | 122.75 | 118.35 | 25 |
| 1728332760 | 123.7 | 2.55 | 2.10 | 124.85 | 124.85 | 123.7 | 4 |
| 1728073560 | 121.15 | 0.75 | 0.62 | 121.15 | 121.15 | 121.15 | 45 |
| 1727987220 | 120.4 | -0.65 | -0.54 | 119.6 | 120.4 | 119.6 | 2 |
| 1727900820 | 121.05 | 0.45 | 0.37 | 121.05 | 121.05 | 121.05 | 1 |
| 1727814420 | 120.6 | -3.05 | -2.47 | 121.45 | 122.6 | 120.6 | 164 |
| 1727728020 | 123.65 | -1 | -0.80 | 123.65 | 123.65 | 123.65 | 11 |
| 1727468760 | 124.65 | 7.75 | 6.63 | 124.65 | 127 | 124.65 | 105 |
| 1727382360 | 116.9 | 0 | 0.00 | 116.9 | 116.9 | 116.9 | 0 |
| 1727295960 | 116.9 | -1.5 | -1.27 | 117.55 | 118.95 | 116.9 | 68 |
| 1727209560 | 118.4 | 4.9 | 4.32 | 114.3 | 118.4 | 114.3 | 6 |
| 1727123160 | 113.5 | -2.6 | -2.24 | 114.45 | 115.05 | 113.5 | 3 |
| 1726864020 | 116.1 | -0.85 | -0.73 | 117.1 | 117.1 | 116.1 | 81 |
| 1726777560 | 116.95 | 4.4 | 3.91 | 116.15 | 116.95 | 116.15 | 71 |
| 1726691220 | 112.55 | -0.4 | -0.35 | 113.9 | 113.9 | 112.55 | 13 |
| 1726604760 | 112.95 | 1.85 | 1.67 | 110.85 | 112.95 | 110.85 | 51 |
| 1726518420 | 111.1 | -0.25 | -0.22 | 111.3 | 112.6 | 110.9 | 47 |
| 1726259160 | 111.35 | 2 | 1.83 | 107.75 | 111.35 | 107.75 | 21 |
| 1726172820 | 109.35 | 0 | 0.00 | 109.35 | 109.35 | 109.35 | 0 |
| 1726086420 | 109.35 | 0 | 0.00 | 109.35 | 109.35 | 109.35 | 0 |
| 1726000020 | 109.35 | 0 | 0.00 | 109.35 | 109.35 | 109.35 | 0 |
| 1725913620 | 109.35 | 1.15 | 1.06 | 108.15 | 109.85 | 108.15 | 25 |
| 1725654360 | 108.2 | -1.2 | -1.10 | 109.5 | 109.5 | 108.15 | 79 |
| 1725567960 | 109.4 | -3.7 | -3.27 | 111.7 | 112.5 | 109.4 | 96 |
| 1725481560 | 113.1 | -0.6 | -0.53 | 112.55 | 113.75 | 112.25 | 100 |
| 1725395160 | 113.7 | -4.3 | -3.64 | 117.1 | 117.1 | 113.7 | 46 |
| 1725308760 | 118 | 0.75 | 0.64 | 117.5 | 118 | 117.5 | 21 |
| 1725049560 | 117.25 | 1.2 | 1.03 | 117.5 | 117.5 | 117.25 | 10 |
| 1724963160 | 116.05 | -1.15 | -0.98 | 116.05 | 116.05 | 116.05 | 48 |
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
