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 | -3.5 | -0.909090909091 | 385 | 394.5 | 371.5 | 956740 | 385.44444487 | DE |
| 4 | 3 | 0.792602377807 | 378.5 | 394.5 | 359.5 | 638548 | 378.2826486 | DE |
| 12 | 5 | 1.32802124834 | 376.5 | 394.5 | 343.5 | 533609 | 373.79840662 | DE |
| 26 | 25 | 7.0126227209 | 356.5 | 395 | 320.5 | 460435 | 368.50758148 | DE |
| 52 | 130.5 | 51.9920318725 | 251 | 395 | 244.8 | 401004 | 335.85767306 | DE |
| 156 | -199 | -34.2807924203 | 580.5 | 605 | 204 | 535574 | 319.45816289 | DE |
| 260 | -2 | -0.521512385919 | 383.5 | 609.5 | 204 | 562698 | 397.65587874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 381.5 | -12 | -3.05 | 394.5 | 394.5 | 381.5 | 201329 |
| 1732555800 | 393.5 | 8.5 | 2.21 | 385 | 393.5 | 383.5 | 1098555 |
| 1732296600 | 385 | 0.5 | 0.13 | 390.5 | 390.5 | 383.5 | 1288806 |
| 1732210200 | 384.5 | 7.5 | 1.99 | 383.5 | 384.5 | 374 | 1374394 |
| 1732123800 | 377 | -3 | -0.79 | 380 | 381 | 371.5 | 471570 |
| 1732037400 | 380 | 0.5 | 0.13 | 385 | 385 | 374 | 550374 |
| 1731951000 | 379.5 | 1 | 0.26 | 388 | 388 | 373.5 | 399891 |
| 1731691800 | 378.5 | -1 | -0.26 | 388 | 388 | 375.5 | 230653 |
| 1731605400 | 379.5 | 1 | 0.26 | 369.5 | 381.5 | 369.5 | 423774 |
| 1731519000 | 378.5 | -1.5 | -0.39 | 370 | 381.5 | 370 | 486572 |
| 1731432600 | 380 | -7 | -1.81 | 382 | 383 | 378.5 | 170780 |
| 1731346200 | 387 | 9.5 | 2.52 | 381 | 387.5 | 381 | 455607 |
| 1731087000 | 377.5 | 4.5 | 1.21 | 380.5 | 380.5 | 368.5 | 771184 |
| 1731000600 | 373 | 4 | 1.08 | 378.5 | 378.5 | 368 | 455938 |
| 1730914200 | 369 | 7 | 1.93 | 370 | 371 | 361.5 | 450976 |
| 1730827800 | 362 | -6.5 | -1.76 | 362.5 | 370.5 | 359.5 | 329909 |
| 1730741400 | 368.5 | -1 | -0.27 | 363 | 373 | 363 | 305860 |
| 1730482200 | 369.5 | 1.5 | 0.41 | 368.5 | 373 | 367 | 225348 |
| 1730395800 | 368 | -5 | -1.34 | 377 | 377 | 364 | 416494 |
| 1730309400 | 373 | 2 | 0.54 | 378 | 380 | 368.5 | 1500072 |
| 1730223000 | 371 | -6 | -1.59 | 378.5 | 378.5 | 368 | 1364198 |
| 1730136600 | 377 | -1 | -0.26 | 379 | 381.5 | 375.5 | 613815 |
| 1729873800 | 378 | -0.5 | -0.13 | 379 | 382 | 375 | 351215 |
| 1729787400 | 378.5 | 3.5 | 0.93 | 377 | 379 | 373 | 3137800 |
| 1729701000 | 375 | -2.5 | -0.66 | 377.5 | 383.5 | 374.5 | 429661 |
| 1729614600 | 377.5 | 0 | 0.00 | 375 | 379.5 | 373 | 670193 |
| 1729528200 | 377.5 | 1.5 | 0.40 | 385 | 385 | 373 | 396772 |
| 1729269000 | 376 | -7 | -1.83 | 386 | 386 | 375 | 623220 |
| 1729182600 | 383 | 2.5 | 0.66 | 381 | 387.5 | 379.5 | 711319 |
| 1729096200 | 380.5 | 2.5 | 0.66 | 388 | 388 | 375.5 | 623087 |
| 1729009800 | 378 | 17.5 | 4.85 | 363 | 387 | 363 | 1429168 |
| 1728923400 | 360.5 | 2 | 0.56 | 358.5 | 362.5 | 355.5 | 256395 |
| 1728664200 | 358.5 | 10.5 | 3.02 | 343.5 | 359.5 | 343.5 | 746848 |
| 1728577800 | 348 | -5.5 | -1.56 | 346 | 352 | 345 | 285012 |
| 1728491400 | 353.5 | 2.5 | 0.71 | 361 | 361 | 351 | 229655 |
| 1728405000 | 351 | -5.5 | -1.54 | 354 | 358 | 351 | 273661 |
| 1728318600 | 356.5 | 1 | 0.28 | 357.5 | 357.5 | 350 | 235517 |
| 1728059400 | 355.5 | -3 | -0.84 | 348.5 | 360 | 348.5 | 326206 |
| 1727973000 | 358.5 | 2 | 0.56 | 357.5 | 358.5 | 354.5 | 237664 |
| 1727886600 | 356.5 | -9.5 | -2.60 | 369 | 369 | 356.5 | 184181 |
| 1727800200 | 366 | -4 | -1.08 | 369 | 376 | 366 | 167765 |
| 1727713800 | 370 | -5 | -1.33 | 364.5 | 373 | 364.5 | 377501 |
| 1727454600 | 375 | 8.5 | 2.32 | 367 | 375 | 367 | 311105 |
| 1727368200 | 366.5 | 3.5 | 0.96 | 369 | 370 | 363 | 976497 |
| 1727281800 | 363 | -1.5 | -0.41 | 370 | 370 | 360.5 | 161166 |
| 1727195400 | 364.5 | -8 | -2.15 | 366.5 | 370.5 | 362.5 | 327438 |
| 1727109000 | 372.5 | 13 | 3.62 | 367.5 | 376 | 360 | 466534 |
| 1726849800 | 359.5 | -8 | -2.18 | 365.5 | 367 | 357.5 | 832359 |
| 1726763400 | 367.5 | 0 | 0.00 | 368 | 372.5 | 367 | 482536 |
| 1726677000 | 367.5 | -3.5 | -0.94 | 371 | 371.5 | 365 | 205225 |
| 1726590600 | 371 | 1 | 0.27 | 376.5 | 376.5 | 369.5 | 418927 |
| 1726504200 | 370 | -2 | -0.54 | 381.5 | 381.5 | 366 | 130974 |
| 1726245000 | 372 | 2.5 | 0.68 | 372.5 | 374 | 367 | 213939 |
| 1726158600 | 369.5 | 8.5 | 2.35 | 366.5 | 370 | 362.5 | 358730 |
| 1726072200 | 361 | -6 | -1.63 | 361 | 367 | 357 | 184051 |
| 1725985800 | 367 | -8 | -2.13 | 372 | 377 | 361.5 | 431021 |
| 1725899400 | 375 | 11 | 3.02 | 356.5 | 375 | 356.5 | 217203 |
| 1725640200 | 364 | -9 | -2.41 | 381.5 | 381.5 | 362 | 200299 |
| 1725553800 | 373 | -1 | -0.27 | 367.5 | 377 | 367.5 | 181334 |
| 1725467400 | 374 | -5 | -1.32 | 370.5 | 380.5 | 370.5 | 231988 |
| 1725381000 | 379 | -4.5 | -1.17 | 376.5 | 388.5 | 376.5 | 164705 |
| 1725294600 | 383.5 | -3.5 | -0.90 | 395 | 395 | 383.5 | 209014 |
| 1725035400 | 387 | 4.5 | 1.18 | 377 | 389.5 | 377 | 262047 |
| 1724949000 | 382.5 | -6.5 | -1.67 | 393.5 | 393.5 | 382.5 | 196972 |
| 1724862600 | 389 | -1 | -0.26 | 380.5 | 391 | 380.5 | 982339 |
| 1724776200 | 390 | 9.5 | 2.50 | 380.5 | 390.5 | 380 | 498141 |
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
