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 | -5 | -3.22580645161 | 155 | 155 | 146.5 | 216128 | 150.67454108 | DE |
| 4 | -20.5 | -12.0234604106 | 170.5 | 175 | 146.5 | 203366 | 158.36847713 | DE |
| 12 | -20.5 | -12.0234604106 | 170.5 | 191 | 146.5 | 348172 | 170.28867018 | DE |
| 26 | 4 | 2.7397260274 | 146 | 191 | 144 | 278131 | 166.06372808 | DE |
| 52 | 78.4 | 109.497206704 | 71.6 | 191 | 69 | 213920 | 147.67319498 | DE |
| 156 | 8.6 | 6.08203677511 | 141.4 | 191 | 46 | 154868 | 113.75695712 | DE |
| 260 | -15 | -9.09090909091 | 165 | 191 | 46 | 140844 | 117.46280847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 152 | -0.5 | -0.33 | 153 | 153 | 150 | 281581 |
| 1732210200 | 152.5 | 3.5 | 2.35 | 148.5 | 152.5 | 148 | 77237 |
| 1732123800 | 149 | 0 | 0.00 | 147.5 | 150 | 147.5 | 190230 |
| 1732037400 | 149 | -1 | -0.67 | 149 | 150 | 146.5 | 108676 |
| 1731951000 | 150 | 0 | 0.00 | 155 | 155 | 147 | 268202 |
| 1731691800 | 150 | -4 | -2.60 | 155 | 155 | 150 | 305389 |
| 1731605400 | 154 | 0 | 0.00 | 154 | 155.5 | 153 | 96582 |
| 1731519000 | 154 | -2 | -1.28 | 155 | 155 | 151 | 152559 |
| 1731432600 | 156 | 1 | 0.65 | 156 | 156 | 153 | 82079 |
| 1731346200 | 155 | -3 | -1.90 | 160 | 160 | 152 | 267065 |
| 1731087000 | 158 | -3.5 | -2.17 | 164.5 | 164.5 | 158 | 504277 |
| 1731000600 | 161.5 | -3 | -1.82 | 164.5 | 164.5 | 158.5 | 110945 |
| 1730914200 | 164.5 | 3 | 1.86 | 163.5 | 167.5 | 163 | 142320 |
| 1730827800 | 161.5 | 2.5 | 1.57 | 158.5 | 163.5 | 158.5 | 133363 |
| 1730741400 | 159 | -4 | -2.45 | 162.5 | 162.5 | 157 | 174282 |
| 1730482200 | 163 | -1 | -0.61 | 163.5 | 164 | 162 | 149477 |
| 1730395800 | 164 | -4 | -2.38 | 168 | 171 | 163 | 187420 |
| 1730309400 | 168 | 4.5 | 2.75 | 165 | 169 | 163 | 224365 |
| 1730223000 | 163.5 | -5.5 | -3.25 | 172 | 172 | 163.5 | 153789 |
| 1730136600 | 169 | -4 | -2.31 | 172 | 174.5 | 169 | 240524 |
| 1729873800 | 173 | 3 | 1.76 | 170.5 | 175 | 169 | 342104 |
| 1729787400 | 170 | -15 | -8.11 | 183.5 | 184 | 170 | 11118865 |
| 1729701000 | 185 | -2.5 | -1.33 | 189.5 | 189.5 | 184 | 271205 |
| 1729614600 | 187.5 | -3.5 | -1.83 | 188 | 191 | 187.5 | 107649 |
| 1729528200 | 191 | 6.5 | 3.52 | 188 | 191 | 184 | 1187125 |
| 1729269000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 116287 |
| 1729182600 | 184.5 | 1 | 0.54 | 183.5 | 184.5 | 181 | 66740 |
| 1729096200 | 183.5 | 1.5 | 0.82 | 184 | 186.5 | 183.5 | 61417 |
| 1729009800 | 182 | -1.5 | -0.82 | 183 | 184 | 181 | 49540 |
| 1728923400 | 183.5 | 0.5 | 0.27 | 185.5 | 185.5 | 182 | 118386 |
| 1728664200 | 183 | 1 | 0.55 | 183 | 185 | 183 | 43977 |
| 1728577800 | 182 | -1 | -0.55 | 184.5 | 185.5 | 182 | 44134 |
| 1728491400 | 183 | -2 | -1.08 | 184.5 | 184.5 | 183 | 581775 |
| 1728405000 | 185 | 1 | 0.54 | 180.5 | 185 | 180.5 | 9817 |
| 1728318600 | 184 | -5 | -2.65 | 188 | 189 | 180.5 | 174674 |
| 1728059400 | 189 | 8.5 | 4.71 | 181 | 189 | 181 | 296937 |
| 1727973000 | 180.5 | 2.5 | 1.40 | 178 | 181 | 178 | 154355 |
| 1727886600 | 178 | 4 | 2.30 | 175 | 178 | 175 | 85536 |
| 1727800200 | 174 | 0.5 | 0.29 | 173.5 | 179 | 172.5 | 223932 |
| 1727713800 | 173.5 | 3 | 1.76 | 171.5 | 173.5 | 168 | 92843 |
| 1727454600 | 170.5 | 1.5 | 0.89 | 172 | 173 | 170.5 | 122849 |
| 1727368200 | 169 | 0.5 | 0.30 | 168.5 | 172 | 168.5 | 105051 |
| 1727281800 | 168.5 | -0.5 | -0.30 | 172 | 172 | 168 | 43803 |
| 1727195400 | 169 | -0.5 | -0.29 | 172 | 172.5 | 168 | 42112 |
| 1727109000 | 169.5 | -2.5 | -1.45 | 172 | 172.5 | 168.5 | 145392 |
| 1726849800 | 172 | 2.5 | 1.47 | 168.5 | 172.5 | 168.5 | 162737 |
| 1726763400 | 169.5 | 1.5 | 0.89 | 168 | 169.5 | 168 | 75214 |
| 1726677000 | 168 | -1 | -0.59 | 169 | 173.5 | 168 | 129319 |
| 1726590600 | 169 | 0 | 0.00 | 172 | 172.5 | 169 | 119003 |
| 1726504200 | 169 | -2 | -1.17 | 171 | 171 | 169 | 78664 |
| 1726245000 | 171 | 1 | 0.59 | 170.5 | 171 | 169.5 | 30782 |
| 1726158600 | 170 | 1 | 0.59 | 168.5 | 171 | 168.5 | 32471 |
| 1726072200 | 169 | -1.5 | -0.88 | 171.5 | 171.5 | 168 | 89337 |
| 1725985800 | 170.5 | 2.5 | 1.49 | 170 | 172 | 168 | 81698 |
| 1725899400 | 168 | -4 | -2.33 | 175 | 175.5 | 165 | 457401 |
| 1725640200 | 172 | -1.5 | -0.86 | 173.5 | 174 | 170 | 77934 |
| 1725553800 | 173.5 | 1 | 0.58 | 171 | 175 | 171 | 71791 |
| 1725467400 | 172.5 | 0 | 0.00 | 172 | 172.5 | 171 | 53472 |
| 1725381000 | 172.5 | 0 | 0.00 | 172.5 | 173 | 171.5 | 151647 |
| 1725294600 | 172.5 | -2 | -1.15 | 175 | 175 | 171 | 129564 |
| 1725035400 | 174.5 | 4.5 | 2.65 | 170.5 | 175 | 170.5 | 350303 |
| 1724949000 | 170 | 2 | 1.19 | 168.5 | 170 | 166.5 | 214727 |
| 1724862600 | 168 | 5 | 3.07 | 163 | 172 | 163 | 249568 |
| 1724776200 | 163 | -1 | -0.61 | 165 | 167.5 | 163 | 100759 |
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
