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 | -2 | -0.636942675159 | 314 | 342 | 302 | 2211 | 322.82778582 | DE |
| 4 | 38 | 13.8686131387 | 274 | 342 | 264 | 2213 | 306.37846877 | DE |
| 12 | 134 | 75.2808988764 | 178 | 342 | 171 | 2053 | 254.97624383 | DE |
| 26 | 149 | 91.4110429448 | 163 | 342 | 137 | 1966 | 205.61076097 | DE |
| 52 | 186.5 | 148.605577689 | 125.5 | 342 | 111 | 2148 | 186.59420737 | DE |
| 156 | 186.5 | 148.605577689 | 125.5 | 342 | 111 | 2148 | 186.59420737 | DE |
| 260 | 186.5 | 148.605577689 | 125.5 | 342 | 111 | 2148 | 186.59420737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 336 | 10 | 3.07 | 328 | 336 | 324 | 1834 |
| 1732224420 | 326 | 0 | 0.00 | 326 | 340 | 322 | 2679 |
| 1732138020 | 326 | 6 | 1.88 | 324 | 328 | 320 | 1795 |
| 1732051620 | 320 | 12 | 3.90 | 308 | 322 | 302 | 2671 |
| 1731965220 | 308 | -6 | -1.91 | 314 | 316 | 304 | 2077 |
| 1731705960 | 314 | 4 | 1.29 | 308 | 322 | 302 | 1464 |
| 1731619560 | 310 | -4 | -1.27 | 314 | 322 | 310 | 1875 |
| 1731533160 | 314 | 10 | 3.29 | 304 | 324 | 304 | 3590 |
| 1731446820 | 304 | -24 | -7.32 | 330 | 330 | 300 | 3587 |
| 1731360420 | 328 | 10 | 3.14 | 322 | 328 | 318 | 3185 |
| 1731101220 | 318 | 6 | 1.92 | 312 | 320 | 310 | 1391 |
| 1731014760 | 312 | -2 | -0.64 | 314 | 318 | 306 | 3239 |
| 1730928360 | 314 | 28 | 9.79 | 294 | 316 | 292 | 3270 |
| 1730841960 | 286 | 16 | 5.93 | 270 | 290 | 270 | 1541 |
| 1730755560 | 270 | -10 | -3.57 | 276 | 280 | 268 | 1580 |
| 1730496360 | 280 | 2 | 0.72 | 280 | 288 | 278 | 1439 |
| 1730409960 | 278 | 4 | 1.46 | 274 | 280 | 270 | 2900 |
| 1730323560 | 274 | -4 | -1.44 | 278 | 280 | 272 | 1540 |
| 1730237160 | 278 | 10 | 3.73 | 266 | 278 | 264 | 1179 |
| 1730150760 | 268 | -6 | -2.19 | 274 | 278 | 266 | 1416 |
| 1729888020 | 274 | 0 | 0.00 | 274 | 278 | 270 | 2275 |
| 1729801560 | 274 | 16 | 6.20 | 260 | 276 | 258 | 4139 |
| 1729715160 | 258 | 2 | 0.78 | 256 | 262 | 236 | 4076 |
| 1729628760 | 256 | 2 | 0.79 | 254 | 258 | 252 | 2442 |
| 1729542360 | 254 | 2 | 0.79 | 252 | 256 | 250 | 1511 |
| 1729283160 | 252 | 0 | 0.00 | 252 | 254 | 250 | 828 |
| 1729196760 | 252 | -4 | -1.56 | 252 | 258 | 250 | 2448 |
| 1729110360 | 256 | 14 | 5.79 | 244 | 256 | 244 | 1614 |
| 1729023960 | 242 | -6 | -2.42 | 248 | 250 | 238 | 1639 |
| 1728937620 | 248 | 4 | 1.64 | 246 | 248 | 244 | 937 |
| 1728678360 | 244 | 2 | 0.83 | 242 | 246 | 236 | 1539 |
| 1728591960 | 242 | -4 | -1.63 | 244 | 244 | 240 | 1612 |
| 1728505560 | 246 | 6 | 2.50 | 242 | 248 | 240 | 1449 |
| 1728419160 | 240 | 0 | 0.00 | 238 | 242 | 236 | 828 |
| 1728332760 | 240 | -2 | -0.83 | 242 | 244 | 236 | 2182 |
| 1728073560 | 242 | 14 | 6.14 | 230 | 244 | 226 | 2811 |
| 1727987220 | 228 | -2 | -0.87 | 228 | 234 | 226 | 664 |
| 1727900820 | 230 | 2 | 0.88 | 230 | 232 | 226 | 1571 |
| 1727814420 | 228 | 0 | 0.00 | 230 | 232 | 228 | 701 |
| 1727728020 | 228 | 4 | 1.79 | 224 | 228 | 220 | 2266 |
| 1727468760 | 224 | 0 | 0.00 | 224 | 228 | 224 | 968 |
| 1727382360 | 224 | -6 | -2.61 | 230 | 234 | 220 | 2377 |
| 1727295960 | 230 | 2 | 0.88 | 228 | 232 | 226 | 1138 |
| 1727209560 | 228 | 0 | 0.00 | 226 | 230 | 226 | 2732 |
| 1727123160 | 228 | 8 | 3.64 | 220 | 230 | 220 | 2106 |
| 1726864020 | 220 | 0 | 0.00 | 218 | 226 | 216 | 1222 |
| 1726777560 | 220 | 6 | 2.80 | 216 | 220 | 214 | 2670 |
| 1726691220 | 214 | 2 | 0.94 | 216 | 218 | 210 | 1753 |
| 1726604760 | 212 | 4 | 1.92 | 206 | 216 | 206 | 2102 |
| 1726518420 | 208 | 2 | 0.97 | 202 | 210 | 200 | 3748 |
| 1726259160 | 206 | 11 | 5.64 | 195 | 208 | 194 | 3277 |
| 1726172760 | 195 | 5 | 2.63 | 191 | 196 | 179 | 5898 |
| 1726086360 | 190 | 8 | 4.40 | 183 | 190 | 182 | 1461 |
| 1725999960 | 182 | 1 | 0.55 | 182 | 185 | 181 | 1986 |
| 1725913620 | 181 | 3 | 1.69 | 179 | 183 | 179 | 757 |
| 1725654360 | 178 | -1 | -0.56 | 179 | 180 | 174 | 711 |
| 1725567960 | 179 | -1 | -0.56 | 181 | 182 | 176 | 1903 |
| 1725481560 | 180 | 7 | 4.05 | 174 | 184 | 173 | 1715 |
| 1725395160 | 173 | -6 | -3.35 | 179 | 182 | 171 | 2060 |
| 1725308760 | 179 | -3 | -1.65 | 178 | 181 | 178 | 800 |
| 1725049560 | 182 | 8 | 4.60 | 173 | 182 | 172 | 1549 |
| 1724963160 | 174 | 11 | 6.75 | 165 | 177 | 165 | 8177 |
| 1724876760 | 163 | -3 | -1.81 | 167 | 167 | 163 | 1761 |
| 1724790420 | 166 | 3 | 1.84 | 163 | 167 | 162 | 233 |
| 1724704020 | 163 | 0 | 0.00 | 164 | 164 | 161 | 922 |
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
