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 | -6 | -1.35746606335 | 442 | 442 | 433 | 509358 | 439.01065105 | DE |
| 4 | -21.5 | -4.69945355191 | 457.5 | 461.5 | 433 | 401767 | 444.38493738 | DE |
| 12 | -7 | -1.58013544018 | 443 | 473.5 | 433 | 360670 | 455.36610662 | DE |
| 26 | -50.5 | -10.3802672148 | 486.5 | 486.5 | 433 | 1119375 | 449.39236201 | DE |
| 52 | 38 | 9.54773869347 | 398 | 487 | 397 | 715068 | 446.98800689 | DE |
| 156 | -90 | -17.1102661597 | 526 | 560 | 339 | 365483 | 432.783972 | DE |
| 260 | 69 | 18.8010899183 | 367 | 588 | 210 | 295474 | 429.61745182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 436 | -1 | -0.23 | 434 | 436 | 434 | 42154 |
| 1732815000 | 437 | 3.5 | 0.81 | 438 | 438 | 433 | 209379 |
| 1732728600 | 433.5 | -3 | -0.69 | 437 | 437 | 433.5 | 192435 |
| 1732642200 | 436.5 | -4 | -0.91 | 439 | 439.5 | 435 | 380874 |
| 1732555800 | 440.5 | 1.5 | 0.34 | 442 | 442 | 439 | 1721949 |
| 1732296600 | 439 | 1 | 0.23 | 435 | 441.5 | 435 | 374867 |
| 1732210200 | 438 | 0 | 0.00 | 438 | 438.5 | 435.5 | 1638539 |
| 1732123800 | 438 | -6 | -1.35 | 438 | 445 | 438 | 208296 |
| 1732037400 | 444 | -4.5 | -1.00 | 447 | 447 | 440 | 252953 |
| 1731951000 | 448.5 | -5 | -1.10 | 453.5 | 457 | 447 | 193220 |
| 1731691800 | 453.5 | 1 | 0.22 | 450.5 | 454 | 450.5 | 19895 |
| 1731605400 | 452.5 | 2 | 0.44 | 450 | 455.5 | 449.5 | 81797 |
| 1731519000 | 450.5 | -3.5 | -0.77 | 452 | 452.5 | 447.5 | 40112 |
| 1731432600 | 454 | -5 | -1.09 | 454 | 455 | 453 | 213640 |
| 1731346200 | 459 | 5.5 | 1.21 | 458 | 460 | 453 | 166136 |
| 1731087000 | 453.5 | -2 | -0.44 | 450 | 455 | 450 | 1511393 |
| 1731000600 | 455.5 | 4.5 | 1.00 | 453 | 456 | 450 | 213100 |
| 1730914200 | 451 | -2 | -0.44 | 461.5 | 461.5 | 451 | 153368 |
| 1730827800 | 453 | -2 | -0.44 | 451.5 | 454.5 | 451.5 | 201851 |
| 1730741400 | 455 | -2 | -0.44 | 457.5 | 457.5 | 455 | 219384 |
| 1730482200 | 457 | 5.5 | 1.22 | 454.5 | 457.5 | 452.5 | 127641 |
| 1730395800 | 451.5 | -4.5 | -0.99 | 459 | 459 | 451.5 | 78712 |
| 1730309400 | 456 | -1.5 | -0.33 | 456.5 | 460.5 | 456 | 126333 |
| 1730223000 | 457.5 | -5 | -1.08 | 461.5 | 462 | 457.5 | 106584 |
| 1730136600 | 462.5 | -2 | -0.43 | 463.5 | 464.5 | 462.5 | 183854 |
| 1729873800 | 464.5 | 2 | 0.43 | 461 | 466 | 461 | 465092 |
| 1729787400 | 462.5 | 0.5 | 0.11 | 463 | 463.5 | 461.5 | 257188 |
| 1729701000 | 462 | -1.5 | -0.32 | 461 | 463.5 | 459.5 | 341777 |
| 1729614600 | 463.5 | -0.5 | -0.11 | 462 | 463.5 | 460.5 | 260342 |
| 1729528200 | 464 | -6 | -1.28 | 469.5 | 469.5 | 462.5 | 250639 |
| 1729269000 | 470 | 3 | 0.64 | 467 | 470 | 465.5 | 127161 |
| 1729182600 | 467 | 5 | 1.08 | 463.5 | 467 | 463 | 219984 |
| 1729096200 | 462 | 1 | 0.22 | 460.5 | 464 | 458 | 177028 |
| 1729009800 | 461 | 0 | 0.00 | 460 | 462 | 459.5 | 1204873 |
| 1728923400 | 461 | -2.5 | -0.54 | 461.5 | 461.5 | 458.5 | 382527 |
| 1728664200 | 463.5 | 2.5 | 0.54 | 461.5 | 463.5 | 459.5 | 152921 |
| 1728577800 | 461 | 0.5 | 0.11 | 461 | 461 | 459.5 | 156079 |
| 1728491400 | 460.5 | 2 | 0.44 | 461 | 462.5 | 460 | 844723 |
| 1728405000 | 458.5 | -4 | -0.86 | 460 | 463 | 458.5 | 344958 |
| 1728318600 | 462.5 | 0 | 0.00 | 463.5 | 465.5 | 460 | 217189 |
| 1728059400 | 462.5 | 1 | 0.22 | 461.5 | 464 | 460.5 | 159173 |
| 1727973000 | 461.5 | 0.5 | 0.11 | 465.5 | 465.5 | 461.5 | 66962 |
| 1727886600 | 461 | -3 | -0.65 | 465 | 465 | 461 | 902387 |
| 1727800200 | 464 | -3.5 | -0.75 | 467.5 | 468 | 464 | 1332668 |
| 1727713800 | 467.5 | 1.5 | 0.32 | 465.5 | 467.5 | 463.5 | 344076 |
| 1727454600 | 466 | 2 | 0.43 | 464.5 | 467 | 464.5 | 341188 |
| 1727368200 | 464 | 4.5 | 0.98 | 467.5 | 467.5 | 463.5 | 99248 |
| 1727281800 | 459.5 | -2.5 | -0.54 | 460 | 464 | 459.5 | 74271 |
| 1727195400 | 462 | -0.5 | -0.11 | 465.5 | 465.5 | 461.5 | 118682 |
| 1727109000 | 462.5 | -5 | -1.07 | 462 | 463 | 459 | 170673 |
| 1726849800 | 467.5 | -3 | -0.64 | 459.5 | 472 | 459.5 | 590814 |
| 1726763400 | 470.5 | 6 | 1.29 | 467 | 473.5 | 467 | 135749 |
| 1726677000 | 464.5 | -2 | -0.43 | 466 | 466 | 462.5 | 1493753 |
| 1726590600 | 466.5 | 3.5 | 0.76 | 460 | 467 | 460 | 108530 |
| 1726504200 | 463 | 2 | 0.43 | 461.5 | 463 | 460 | 219367 |
| 1726245000 | 461 | 3 | 0.66 | 456.5 | 461 | 456 | 250591 |
| 1726158600 | 458 | 5.5 | 1.22 | 446 | 460 | 446 | 238260 |
| 1726072200 | 452.5 | 5 | 1.12 | 441 | 452.5 | 441 | 474038 |
| 1725985800 | 447.5 | 2.5 | 0.56 | 445 | 448 | 445 | 609655 |
| 1725899400 | 445 | 5.5 | 1.25 | 443 | 445 | 442 | 110562 |
| 1725640200 | 439.5 | -6.5 | -1.46 | 441.5 | 443.5 | 439.5 | 163509 |
| 1725553800 | 446 | -0.5 | -0.11 | 452 | 452 | 445.5 | 105905939 |
| 1725467400 | 446.5 | 0.5 | 0.11 | 444 | 447.5 | 444 | 93315 |
| 1725381000 | 446 | -7.5 | -1.65 | 449 | 454.5 | 446 | 96086 |
| 1725294600 | 453.5 | -2.5 | -0.55 | 456 | 456 | 453.5 | 117247 |
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
