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 | 0.84388185654 | 118.5 | 122.5 | 118.5 | 25680 | 120 | DE |
| 4 | -5 | -4.01606425703 | 124.5 | 127 | 117 | 39399 | 120.07261142 | DE |
| 12 | 5.5 | 4.82456140351 | 114 | 127.5 | 114 | 20950 | 121.02016556 | DE |
| 26 | 24.5 | 25.7894736842 | 95 | 127.5 | 95 | 17864 | 115.44146766 | DE |
| 52 | 22.5 | 23.1958762887 | 97 | 127.5 | 91 | 13601 | 109.03561286 | DE |
| 156 | -8.5 | -6.640625 | 128 | 133 | 91 | 12787 | 114.9441311 | DE |
| 260 | -45.5 | -27.5757575758 | 165 | 175 | 91 | 23562 | 127.25884293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 119.5 | -0.5 | -0.42 | 119.5 | 119.5 | 119.5 | 10418 |
| 1740677400 | 120 | 0 | 0.00 | 120 | 122.5 | 119.5 | 114598 |
| 1740591000 | 120 | 0 | 0.00 | 120 | 122.5 | 120 | 0 |
| 1740504600 | 120 | 0 | 0.00 | 120 | 122.5 | 120 | 1000 |
| 1740418200 | 120 | 0 | 0.00 | 120 | 122.5 | 120 | 10000 |
| 1740159000 | 120 | 1.5 | 1.27 | 118.5 | 120 | 118.5 | 2800 |
| 1740072600 | 118.5 | -1.5 | -1.25 | 120 | 120 | 118.5 | 95478 |
| 1739986200 | 120 | -7 | -5.51 | 120.5 | 123 | 120 | 43898 |
| 1739899800 | 127 | 7 | 5.83 | 120 | 127 | 120 | 26931 |
| 1739813400 | 120 | 1 | 0.84 | 118.5 | 125 | 118.5 | 322714 |
| 1739554200 | 119 | 0 | 0.00 | 119 | 124 | 119 | 8352 |
| 1739467800 | 119 | 0 | 0.00 | 119 | 122 | 119 | 7958 |
| 1739381400 | 119 | 0 | 0.00 | 119 | 122 | 119 | 0 |
| 1739295000 | 119 | -4 | -3.25 | 119 | 124 | 119 | 125 |
| 1739208600 | 123 | 6 | 5.13 | 117 | 123 | 117 | 19295 |
| 1738949400 | 117 | -3 | -2.50 | 117 | 117.5 | 117 | 17236 |
| 1738863000 | 120 | 0 | 0.00 | 117 | 120 | 117 | 1340 |
| 1738776600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 695 |
| 1738690200 | 120 | -0.5 | -0.41 | 120 | 123 | 120 | 50529 |
| 1738603800 | 120.5 | 2.5 | 2.12 | 124.5 | 124.5 | 120.5 | 60902 |
| 1738344600 | 118 | -6.5 | -5.22 | 124.5 | 124.5 | 118 | 4138 |
| 1738258200 | 124.5 | -0.5 | -0.40 | 124.5 | 124.5 | 124.5 | 4853 |
| 1738171800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 25957 |
| 1738085400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1848 |
| 1737999000 | 125 | 5 | 4.17 | 125 | 125 | 125 | 1867 |
| 1737739800 | 120 | -6.5 | -5.14 | 126.5 | 126.5 | 120 | 12046 |
| 1737653400 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 124 | 9846 |
| 1737567000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 124 | 0 |
| 1737480600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 123 | 2588 |
| 1737394200 | 127.5 | 1 | 0.79 | 127.5 | 127.5 | 126.5 | 8424 |
| 1737135000 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 675 |
| 1737048600 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 38 |
| 1736962200 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 19940 |
| 1736875800 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 124 | 46269 |
| 1736789400 | 126.5 | 1 | 0.80 | 125.5 | 126.5 | 123.5 | 20968 |
| 1736530200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 9884 |
| 1736443800 | 125.5 | 2.5 | 2.03 | 123 | 125.5 | 121.5 | 41924 |
| 1736357400 | 123 | 4 | 3.36 | 119 | 123 | 119 | 39548 |
| 1736271000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 4774 |
| 1736184600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 21117 |
| 1735925400 | 119 | -1 | -0.83 | 120 | 121.5 | 119 | 17921 |
| 1735839000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735666200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4204 |
| 1735579800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 3000 |
| 1735320600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 9345 |
| 1735061400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 2676 |
| 1734975000 | 120 | -2 | -1.64 | 117 | 120 | 117 | 8557 |
| 1734715800 | 122 | 3 | 2.52 | 119 | 122 | 117 | 11920 |
| 1734629400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1734543000 | 119 | -1 | -0.83 | 121 | 121 | 119 | 7594 |
| 1734456600 | 120 | 0 | 0.00 | 121 | 121 | 120 | 2783 |
| 1734370200 | 120 | -1.5 | -1.23 | 121.5 | 121.5 | 119 | 14479 |
| 1734111000 | 121.5 | 2.5 | 2.10 | 119 | 121.5 | 116.5 | 16796 |
| 1734024600 | 119 | 1.5 | 1.28 | 117.5 | 119 | 116 | 3760 |
| 1733938200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117 | 4600 |
| 1733851800 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 116.5 | 10881 |
| 1733765400 | 117 | 3 | 2.63 | 114 | 117 | 114 | 1589 |
| 1733506200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 13505 |
| 1733419800 | 114 | 0 | 0.00 | 114 | 114 | 111 | 17668 |
| 1733333400 | 114 | 0 | 0.00 | 114 | 118 | 114 | 131 |
| 1733247000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 7923 |
| 1733160600 | 114 | 0 | 0.00 | 114 | 115 | 114 | 8508 |
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
