Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 3.57142857143 | 280 | 284 | 278 | 33 | 280.24615385 | DE |
| 4 | 34 | 13.28125 | 256 | 286 | 250 | 18 | 275.64202335 | DE |
| 12 | 52 | 21.8487394958 | 238 | 286 | 230 | 14 | 262.61916462 | DE |
| 26 | 86 | 42.1568627451 | 204 | 286 | 204 | 13 | 240.99194476 | DE |
| 52 | 95 | 48.7179487179 | 195 | 286 | 178 | 12 | 227.95317959 | DE |
| 156 | 105 | 56.7567567568 | 185 | 286 | 178 | 13 | 220.17440544 | DE |
| 260 | 105 | 56.7567567568 | 185 | 286 | 178 | 13 | 220.17440544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732224420 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1732138020 | 280 | -2 | -0.71 | 282 | 282 | 278 | 88 |
| 1732051620 | 282 | 0 | 0.00 | 284 | 284 | 282 | 14 |
| 1731965220 | 282 | 2 | 0.71 | 282 | 282 | 282 | 2 |
| 1731705960 | 280 | -6 | -2.10 | 280 | 280 | 280 | 26 |
| 1731619560 | 286 | 0 | 0.00 | 286 | 286 | 286 | 0 |
| 1731533160 | 286 | 4 | 1.42 | 284 | 286 | 284 | 34 |
| 1731446820 | 282 | 4 | 1.44 | 282 | 282 | 282 | 1 |
| 1731360420 | 278 | 6 | 2.21 | 278 | 278 | 278 | 14 |
| 1731101160 | 272 | 0 | 0.00 | 272 | 272 | 272 | 0 |
| 1731014760 | 272 | 2 | 0.74 | 274 | 274 | 272 | 19 |
| 1730928360 | 270 | 20 | 8.00 | 270 | 270 | 270 | 19 |
| 1730841960 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1730755560 | 250 | -6 | -2.34 | 250 | 250 | 250 | 1 |
| 1730496360 | 256 | 0 | 0.00 | 256 | 256 | 256 | 1 |
| 1730409960 | 256 | -2 | -0.78 | 256 | 256 | 256 | 9 |
| 1730323560 | 258 | 4 | 1.57 | 258 | 258 | 258 | 9 |
| 1730237160 | 254 | 0 | 0.00 | 254 | 254 | 254 | 0 |
| 1730150760 | 254 | -2 | -0.78 | 256 | 256 | 254 | 20 |
| 1729887960 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1729801560 | 256 | -2 | -0.78 | 256 | 256 | 256 | 1 |
| 1729715160 | 258 | 2 | 0.78 | 258 | 258 | 258 | 20 |
| 1729628760 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1729542360 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1729283160 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1729196760 | 256 | 0 | 0.00 | 256 | 256 | 256 | 0 |
| 1729110360 | 256 | 0 | 0.00 | 254 | 256 | 254 | 5 |
| 1729023960 | 256 | 10 | 4.07 | 256 | 256 | 256 | 7 |
| 1728937560 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1728678360 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1728591960 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1728505560 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1728419160 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1728332760 | 246 | 8 | 3.36 | 250 | 250 | 246 | 17 |
| 1728073620 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1727987220 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1727900820 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1 |
| 1727814420 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1 |
| 1727728020 | 238 | 0 | 0.00 | 238 | 238 | 238 | 27 |
| 1727468760 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1727382360 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1727295960 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1727209560 | 238 | 8 | 3.48 | 238 | 238 | 238 | 16 |
| 1727123160 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1726863960 | 230 | 0 | 0.00 | 230 | 230 | 230 | 0 |
| 1726777560 | 230 | 0 | 0.00 | 230 | 230 | 230 | 25 |
| 1726691220 | 230 | 0 | 0.00 | 230 | 230 | 230 | 25 |
| 1726604760 | 230 | 0 | 0.00 | 230 | 230 | 230 | 1 |
| 1726518420 | 230 | -2 | -0.86 | 230 | 230 | 230 | 1 |
| 1726259220 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1726172820 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1726086420 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1726000020 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1725913620 | 232 | -4 | -1.69 | 232 | 232 | 232 | 1 |
| 1725654360 | 236 | 0 | 0.00 | 236 | 236 | 236 | 0 |
| 1725567960 | 236 | 0 | 0.00 | 236 | 236 | 236 | 0 |
| 1725481560 | 236 | 0 | 0.00 | 236 | 236 | 236 | 0 |
| 1725395160 | 236 | -2 | -0.84 | 236 | 236 | 236 | 1 |
| 1725308760 | 238 | 4 | 1.71 | 238 | 238 | 238 | 1 |
| 1725049620 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724963220 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724876820 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724790420 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1724704020 | 234 | 0 | 0.00 | 236 | 236 | 234 | 18 |
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
