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 | 1.2 | 1.92307692308 | 62.4 | 64.8 | 60.2 | 499819 | 63.25984738 | DE |
| 4 | 4.2 | 7.07070707071 | 59.4 | 64.8 | 59.4 | 986913 | 63.20925211 | DE |
| 12 | 2.6 | 4.26229508197 | 61 | 64.8 | 53.6 | 1000548 | 61.8050171 | DE |
| 26 | -4.2 | -6.19469026549 | 67.8 | 67.8 | 53.6 | 937868 | 61.89422251 | DE |
| 52 | -1.4 | -2.15384615385 | 65 | 69 | 53.6 | 831131 | 63.00388581 | DE |
| 156 | -4.8 | -7.01754385965 | 68.4 | 71 | 53.6 | 504874 | 63.46907653 | DE |
| 260 | 28.6 | 81.7142857143 | 35 | 79 | 24.5 | 554446 | 58.32079926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 63.6 | 1 | 1.60 | 64.8 | 64.8 | 63.4 | 1147136 |
| 1732815000 | 62.6 | -0.4 | -0.63 | 63 | 63.8 | 60.2 | 332792 |
| 1732728600 | 63 | -0.2 | -0.32 | 63.2 | 64.2 | 62.8 | 696796 |
| 1732642200 | 63.2 | -0.2 | -0.32 | 63.2 | 63.2 | 62.4 | 173651 |
| 1732555800 | 63.4 | 1 | 1.60 | 62.4 | 63.8 | 62.4 | 148722 |
| 1732296600 | 62.4 | 0 | 0.00 | 62.6 | 62.6 | 62.2 | 100301 |
| 1732210200 | 62.4 | 0.4 | 0.65 | 62 | 63 | 62 | 142932 |
| 1732123800 | 62 | -0.4 | -0.64 | 62.4 | 62.4 | 61 | 99915 |
| 1732037400 | 62.4 | -1 | -1.58 | 63 | 63 | 62.2 | 74286 |
| 1731951000 | 63.4 | 0 | 0.00 | 63.8 | 63.8 | 62.6 | 94251 |
| 1731691800 | 63.4 | 0.4 | 0.63 | 63 | 63.4 | 63 | 65895 |
| 1731605400 | 63 | -0.8 | -1.25 | 63.4 | 64 | 63 | 393877 |
| 1731519000 | 63.8 | -0.2 | -0.31 | 63.6 | 63.8 | 63.4 | 194487 |
| 1731432600 | 64 | 0.6 | 0.95 | 63.2 | 64 | 63 | 527147 |
| 1731346200 | 63.4 | 0 | 0.00 | 63 | 63.4 | 62.6 | 171330 |
| 1731087000 | 63.4 | 1.6 | 2.59 | 61 | 63.4 | 61 | 14231585 |
| 1731000600 | 61.8 | 1 | 1.64 | 61.2 | 61.8 | 61.2 | 298494 |
| 1730914200 | 60.8 | 0.2 | 0.33 | 60.6 | 61.8 | 60.6 | 190217 |
| 1730827800 | 60.6 | 1 | 1.68 | 59.6 | 61 | 59.6 | 265148 |
| 1730741400 | 59.6 | -0.4 | -0.67 | 59.4 | 60 | 59.4 | 389300 |
| 1730482200 | 60 | -0.2 | -0.33 | 60.6 | 61 | 59 | 152358 |
| 1730395800 | 60.2 | -0.2 | -0.33 | 58.4 | 60.2 | 58.4 | 360627 |
| 1730309400 | 60.4 | 5.4 | 9.82 | 54.8 | 60.4 | 54 | 309333 |
| 1730223000 | 55 | -1 | -1.79 | 56 | 56 | 54 | 608456 |
| 1730136600 | 56 | 1 | 1.82 | 55 | 57.6 | 54.4 | 403962 |
| 1729873800 | 55 | 0.8 | 1.48 | 54 | 55.8 | 54 | 1038887 |
| 1729787400 | 54.2 | -0.8 | -1.45 | 55.6 | 55.6 | 54 | 405641 |
| 1729701000 | 55 | -1.2 | -2.14 | 58 | 58 | 53.6 | 437323 |
| 1729614600 | 56.2 | -2.6 | -4.42 | 58.6 | 58.8 | 56 | 763863 |
| 1729528200 | 58.8 | -0.4 | -0.68 | 59.2 | 59.8 | 58.6 | 349227 |
| 1729269000 | 59.2 | -0.4 | -0.67 | 59.2 | 59.2 | 59.2 | 259702 |
| 1729182600 | 59.6 | -0.2 | -0.33 | 59.8 | 60 | 59.2 | 954529 |
| 1729096200 | 59.8 | 1 | 1.70 | 59.8 | 59.8 | 59.8 | 602548 |
| 1729009800 | 58.8 | -0.2 | -0.34 | 59 | 59.6 | 58.8 | 449388 |
| 1728923400 | 59 | -1 | -1.67 | 60.2 | 60.2 | 59 | 418347 |
| 1728664200 | 60 | -1 | -1.64 | 60.2 | 60.2 | 60 | 396620 |
| 1728577800 | 61 | -0.2 | -0.33 | 61.2 | 63 | 60 | 3028143 |
| 1728491400 | 61.2 | 1.8 | 3.03 | 61 | 61.8 | 59.2 | 274648 |
| 1728405000 | 59.4 | -0.2 | -0.34 | 60.8 | 62.8 | 59 | 166069 |
| 1728318600 | 59.6 | -1.4 | -2.30 | 59.2 | 60.8 | 59 | 278485 |
| 1728059400 | 61 | 1.6 | 2.69 | 60.8 | 61.8 | 57 | 1672923 |
| 1727973000 | 59.4 | 0.8 | 1.37 | 58.6 | 60 | 58.6 | 213597 |
| 1727886600 | 58.6 | -0.4 | -0.68 | 59.2 | 59.2 | 58.2 | 188980 |
| 1727800200 | 59 | -1.6 | -2.64 | 59.4 | 59.8 | 59 | 392859 |
| 1727713800 | 60.6 | -1.2 | -1.94 | 61.4 | 61.4 | 60.4 | 392864 |
| 1727454600 | 61.8 | -0.2 | -0.32 | 62.4 | 63 | 61.8 | 279499 |
| 1727368200 | 62 | -0.4 | -0.64 | 63.2 | 63.2 | 62 | 6509037 |
| 1727281800 | 62.4 | -0.4 | -0.64 | 62.6 | 63 | 62.4 | 665340 |
| 1727195400 | 62.8 | 0.4 | 0.64 | 62.4 | 63.4 | 62.4 | 6627007 |
| 1727109000 | 62.4 | -0.6 | -0.95 | 63.4 | 63.8 | 62.4 | 572210 |
| 1726849800 | 63 | 0.6 | 0.96 | 63 | 63.4 | 63 | 3203955 |
| 1726763400 | 62.4 | -0.8 | -1.27 | 63.8 | 63.8 | 62 | 237535 |
| 1726677000 | 63.2 | 1.8 | 2.93 | 61.2 | 63.2 | 61.2 | 282724 |
| 1726590600 | 61.4 | 0 | 0.00 | 61 | 61.8 | 61 | 687646 |
| 1726504200 | 61.4 | 0.4 | 0.66 | 61.6 | 61.8 | 61.2 | 211397 |
| 1726245000 | 61 | -0.6 | -0.97 | 61 | 61.2 | 61 | 128865 |
| 1726158600 | 61.6 | 0.2 | 0.33 | 61 | 62 | 61 | 89657 |
| 1726072200 | 61.4 | 0 | 0.00 | 61 | 61.8 | 61 | 418588 |
| 1725985800 | 61.4 | 0.2 | 0.33 | 61.4 | 61.4 | 61.4 | 222287 |
| 1725899400 | 61.2 | 0.2 | 0.33 | 61 | 61.2 | 60.8 | 130982 |
| 1725640200 | 61 | -0.6 | -0.97 | 61.6 | 61.6 | 61 | 1019133 |
| 1725553800 | 61.6 | 0.6 | 0.98 | 61.2 | 61.8 | 61 | 122160 |
| 1725467400 | 61 | 0 | 0.00 | 61.4 | 61.4 | 61 | 209011 |
| 1725381000 | 61 | -0.6 | -0.97 | 61.6 | 61.6 | 59.2 | 149578 |
| 1725294600 | 61.6 | -0.4 | -0.65 | 64 | 64 | 60.6 | 616440 |
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
