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 | -3 | -1.6 | 187.5 | 188.5 | 183 | 195568 | 186.43613928 | DE |
| 4 | -5 | -2.63852242744 | 189.5 | 189.5 | 183 | 210984 | 185.99490099 | DE |
| 12 | -8 | -4.15584415584 | 192.5 | 194 | 183 | 179447 | 187.92555836 | DE |
| 26 | -8.5 | -4.40414507772 | 193 | 195 | 176 | 198171 | 185.51441308 | DE |
| 52 | -15.5 | -7.75 | 200 | 206 | 164 | 256051 | 190.04572842 | DE |
| 156 | 34 | 22.5913621262 | 150.5 | 206 | 131 | 221126 | 171.49145549 | DE |
| 260 | 58.5 | 46.4285714286 | 126 | 206 | 94.2 | 236587 | 155.02929125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 184.5 | -3 | -1.60 | 183.5 | 184.5 | 183 | 79794 |
| 1740677400 | 187.5 | 1 | 0.54 | 188 | 188.5 | 186 | 491819 |
| 1740591000 | 186.5 | 1 | 0.54 | 186 | 187 | 186 | 76697 |
| 1740504600 | 185.5 | 0.5 | 0.27 | 185 | 187 | 185 | 119440 |
| 1740418200 | 185 | 0 | 0.00 | 186 | 187.5 | 185 | 236539 |
| 1740159000 | 185 | -4 | -2.12 | 187.5 | 187.5 | 185 | 53344 |
| 1740072600 | 189 | 0 | 0.00 | 188.5 | 189 | 187 | 148505 |
| 1739986200 | 189 | 1 | 0.53 | 187 | 189 | 187 | 137737 |
| 1739899800 | 188 | 3 | 1.62 | 188.5 | 189 | 188 | 110137 |
| 1739813400 | 185 | -2.5 | -1.33 | 185 | 185 | 185 | 106912 |
| 1739554200 | 187.5 | -0.25 | -0.13 | 187 | 187.5 | 187 | 268574 |
| 1739467800 | 187.75 | 3 | 1.62 | 186 | 187.75 | 186 | 132772 |
| 1739381400 | 184.75 | -1.25 | -0.67 | 188.5 | 188.5 | 184.5 | 154385 |
| 1739295000 | 186 | -1 | -0.53 | 184.5 | 188 | 184.5 | 191543 |
| 1739208600 | 187 | 1.5 | 0.81 | 187 | 187 | 187 | 87344 |
| 1738949400 | 185.5 | -1.5 | -0.80 | 186.5 | 186.5 | 185.5 | 280916 |
| 1738863000 | 187 | 2.5 | 1.36 | 186 | 187 | 186 | 83094 |
| 1738776600 | 184.5 | 0 | 0.00 | 185 | 185 | 184.5 | 1059371 |
| 1738690200 | 184.5 | 1 | 0.54 | 187 | 187 | 183.5 | 153329 |
| 1738603800 | 183.5 | -4 | -2.13 | 185.5 | 187.5 | 183.5 | 141021 |
| 1738344600 | 187.5 | 0.75 | 0.40 | 189.5 | 189.5 | 187.5 | 186209 |
| 1738258200 | 186.75 | -3.25 | -1.71 | 186.5 | 188.5 | 186.5 | 151427 |
| 1738171800 | 190 | 2.5 | 1.33 | 190 | 190 | 189 | 98276 |
| 1738085400 | 187.5 | 0.5 | 0.27 | 188 | 190.5 | 187.5 | 379392 |
| 1737999000 | 187 | -3 | -1.58 | 186 | 187 | 186 | 74231 |
| 1737739800 | 190 | 0 | 0.00 | 190.5 | 190.5 | 190 | 99709 |
| 1737653400 | 190 | -1 | -0.52 | 188.5 | 190 | 188.5 | 121830 |
| 1737567000 | 191 | 1.5 | 0.79 | 190 | 191 | 188.5 | 275541 |
| 1737480600 | 189.5 | 0.5 | 0.26 | 188.5 | 189.5 | 188.5 | 121004 |
| 1737394200 | 189 | 1 | 0.53 | 189 | 189 | 189 | 69926 |
| 1737135000 | 188 | -3.5 | -1.83 | 189.5 | 189.5 | 188 | 282504 |
| 1737048600 | 191.5 | 2.5 | 1.32 | 189 | 191.5 | 188.5 | 174081 |
| 1736962200 | 189 | 3 | 1.61 | 186.5 | 189 | 186.5 | 352088 |
| 1736875800 | 186 | -0.75 | -0.40 | 186.5 | 186.5 | 186 | 138713 |
| 1736789400 | 186.75 | -0.25 | -0.13 | 186 | 186.75 | 186 | 134912 |
| 1736530200 | 187 | -1 | -0.53 | 187.5 | 187.5 | 185.5 | 178789 |
| 1736443800 | 188 | 1.5 | 0.80 | 187 | 188 | 187 | 90206 |
| 1736357400 | 186.5 | -1 | -0.53 | 187 | 187 | 186.5 | 178040 |
| 1736271000 | 187.5 | 1 | 0.54 | 188 | 188.5 | 187.5 | 175892 |
| 1736184600 | 186.5 | -1.5 | -0.80 | 186.5 | 188 | 186 | 142094 |
| 1735925400 | 188 | 1 | 0.53 | 188 | 188 | 187 | 33098 |
| 1735839000 | 187 | 0.5 | 0.27 | 188.5 | 190 | 187 | 80372 |
| 1735666200 | 186.5 | -1 | -0.53 | 186.5 | 186.5 | 186.5 | 13424 |
| 1735579800 | 187.5 | 0 | 0.00 | 192 | 192 | 187 | 23703 |
| 1735320600 | 187.5 | 4 | 2.18 | 184.5 | 192 | 184.5 | 53897 |
| 1735061400 | 183.5 | 0 | 0.00 | 183.5 | 185 | 183.5 | 40035 |
| 1734975000 | 183.5 | -3 | -1.61 | 183.5 | 184 | 183 | 56526 |
| 1734715800 | 186.5 | 1.5 | 0.81 | 185 | 186.5 | 183.5 | 92662 |
| 1734629400 | 185 | -3 | -1.60 | 187.5 | 187.5 | 185 | 95760 |
| 1734543000 | 188 | -1.5 | -0.79 | 190 | 190 | 188 | 119660 |
| 1734456600 | 189.5 | 0 | 0.00 | 192 | 192 | 189.5 | 97643 |
| 1734370200 | 189.5 | -1.5 | -0.79 | 192 | 192 | 189.5 | 103886 |
| 1734111000 | 191 | 0 | 0.00 | 194 | 194 | 191 | 119727 |
| 1734024600 | 191 | -1 | -0.52 | 191 | 191 | 191 | 73553 |
| 1733938200 | 192 | 2 | 1.05 | 192 | 192 | 192 | 1360945 |
| 1733851800 | 190 | -2.5 | -1.30 | 190 | 190 | 190 | 106255 |
| 1733765400 | 192.5 | 1 | 0.52 | 191.5 | 192.5 | 191.5 | 81830 |
| 1733506200 | 191.5 | -1 | -0.52 | 192.5 | 192.5 | 191.5 | 217163 |
| 1733419800 | 192.5 | -1.5 | -0.77 | 191 | 192.5 | 191 | 121592 |
| 1733333400 | 194 | 2.25 | 1.17 | 192.5 | 194 | 192.5 | 74362 |
| 1733247000 | 191.75 | 0.5 | 0.26 | 191.5 | 192 | 191 | 182656 |
| 1733160600 | 191.25 | 5.25 | 2.82 | 189 | 191.5 | 189 | 140904 |
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
