Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.531914893617 | 188 | 190 | 186 | 67 | 186.29104478 | DE |
| 4 | -3 | -1.57894736842 | 190 | 191 | 186 | 40 | 188.54834437 | DE |
| 12 | -6 | -3.10880829016 | 193 | 214 | 186 | 72 | 196.62563116 | DE |
| 26 | -55 | -22.7272727273 | 242 | 248 | 186 | 66 | 206.9387973 | DE |
| 52 | -17 | -8.33333333333 | 204 | 250 | 186 | 106 | 219.95562075 | DE |
| 156 | 22 | 13.3333333333 | 165 | 250 | 161 | 118 | 194.77728765 | DE |
| 260 | -9 | -4.59183673469 | 196 | 250 | 140 | 136 | 183.34097849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 187 | 1 | 0.54 | 187 | 187 | 187 | 47 |
| 1732815000 | 186 | -3 | -1.59 | 188 | 188 | 186 | 229 |
| 1732728600 | 189 | 1 | 0.53 | 190 | 190 | 189 | 67 |
| 1732642200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 2 |
| 1732555800 | 188 | 0 | 0.00 | 190 | 190 | 188 | 26 |
| 1732296600 | 188 | 0 | 0.00 | 188 | 188 | 188 | 11 |
| 1732210200 | 188 | 0 | 0.00 | 188 | 188 | 188 | 9 |
| 1732123800 | 188 | 0 | 0.00 | 188 | 188 | 188 | 2 |
| 1732037400 | 188 | -1 | -0.53 | 188 | 188 | 188 | 9 |
| 1731951000 | 189 | -1 | -0.53 | 189 | 189 | 189 | 37 |
| 1731691800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 3 |
| 1731605400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 14 |
| 1731519000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1731432600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1731346200 | 190 | -1 | -0.52 | 190 | 190 | 190 | 35 |
| 1731087000 | 191 | 1 | 0.53 | 190 | 191 | 190 | 22 |
| 1731000600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 10 |
| 1730914200 | 190 | 1 | 0.53 | 189 | 190 | 189 | 269 |
| 1730827800 | 189 | 0 | 0.00 | 189 | 189 | 189 | 7 |
| 1730741400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 12 |
| 1730482200 | 189 | -1 | -0.53 | 190 | 190 | 189 | 28 |
| 1730395800 | 190 | -1 | -0.52 | 190 | 190 | 190 | 70 |
| 1730309400 | 191 | 2 | 1.06 | 191 | 191 | 191 | 47 |
| 1730223000 | 189 | -1 | -0.53 | 189 | 189 | 189 | 44 |
| 1730136600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 33 |
| 1729873800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 16 |
| 1729787400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 23 |
| 1729701000 | 190 | -2 | -1.04 | 192 | 192 | 190 | 63 |
| 1729614600 | 192 | 2 | 1.05 | 190 | 192 | 190 | 51 |
| 1729528200 | 190 | -5 | -2.56 | 195 | 195 | 190 | 5431 |
| 1729269000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 212 |
| 1729182600 | 195 | -5 | -2.50 | 195 | 195 | 195 | 315 |
| 1729096200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1729009800 | 200 | -4 | -1.96 | 200 | 200 | 200 | 3 |
| 1728923400 | 204 | 4 | 2.00 | 204 | 204 | 204 | 70 |
| 1728664200 | 200 | -2 | -0.99 | 200 | 200 | 200 | 1 |
| 1728577800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1728491400 | 202 | -12 | -5.61 | 202 | 202 | 202 | 30 |
| 1728405000 | 214 | 4 | 1.90 | 210 | 214 | 210 | 3 |
| 1728318600 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1728059400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 15 |
| 1727973000 | 210 | 10 | 5.00 | 210 | 210 | 210 | 32 |
| 1727886600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 26 |
| 1727800200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 12 |
| 1727713800 | 200 | -4 | -1.96 | 199 | 200 | 199 | 69 |
| 1727454600 | 204 | 0 | 0.00 | 204 | 204 | 204 | 16 |
| 1727368200 | 204 | 0 | 0.00 | 199 | 204 | 199 | 33 |
| 1727281800 | 204 | 2 | 0.99 | 202 | 204 | 202 | 26 |
| 1727195400 | 202 | -2 | -0.98 | 202 | 202 | 202 | 2 |
| 1727109000 | 204 | 0 | 0.00 | 204 | 204 | 204 | 18 |
| 1726849800 | 204 | 2 | 0.99 | 199 | 204 | 199 | 1014 |
| 1726763400 | 202 | 2 | 1.00 | 202 | 202 | 202 | 27 |
| 1726677000 | 200 | 1 | 0.50 | 200 | 200 | 200 | 50 |
| 1726590600 | 199 | 2 | 1.02 | 198 | 199 | 198 | 103 |
| 1726504200 | 197 | 3 | 1.55 | 196 | 197 | 196 | 74 |
| 1726245000 | 194 | -1 | -0.51 | 192 | 194 | 192 | 59 |
| 1726158600 | 195 | 7 | 3.72 | 190 | 195 | 190 | 153 |
| 1726072200 | 188 | -2 | -1.05 | 186 | 188 | 186 | 119 |
| 1725985800 | 190 | -2 | -1.04 | 190 | 190 | 190 | 49 |
| 1725899400 | 192 | 0 | 0.00 | 193 | 193 | 192 | 18 |
| 1725640200 | 192 | -3 | -1.54 | 193 | 193 | 192 | 92 |
| 1725553800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 19 |
| 1725467400 | 195 | 2 | 1.04 | 195 | 195 | 195 | 42 |
| 1725381000 | 193 | -3 | -1.53 | 197 | 197 | 193 | 171 |
| 1725294600 | 196 | -1 | -0.51 | 196 | 196 | 196 | 123 |
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
