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 | 0 | 0 | 280 | 285 | 275 | 58 | 279.78354978 | CS |
| 4 | 55 | 24.4444444444 | 225 | 285 | 225 | 55 | 263.1133685 | CS |
| 12 | 64.99 | 30.226501093 | 215.01 | 285 | 196 | 36 | 243.3517933 | CS |
| 26 | 78 | 38.6138613861 | 202 | 285 | 186.5 | 37 | 219.12321818 | CS |
| 52 | 31 | 12.4497991968 | 249 | 285 | 186.5 | 32 | 218.08571269 | CS |
| 156 | -228.02 | -44.8840596827 | 508.02 | 516 | 186.5 | 76 | 314.21303937 | CS |
| 260 | -195 | -41.0526315789 | 475 | 715 | 186.5 | 77 | 370.92104538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 280 | 5 | 1.82 | 280 | 280 | 280 | 20 |
| 1741040760 | 275 | -5 | -1.79 | 280.5 | 280.5 | 275 | 10 |
| 1740781260 | 280 | 0 | 0.00 | 280 | 281.42 | 280 | 116 |
| 1740695340 | 280 | 4.85 | 1.76 | 280 | 281.2 | 280 | 85 |
| 1740608880 | 275.14999 | 0 | 0.00 | 275.14999 | 275.14999 | 275.14999 | 0 |
| 1740522480 | 275.14999 | 25.15 | 10.06 | 272.29 | 276.3625 | 272.29 | 20 |
| 1740435720 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1740176520 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1740090120 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1740003720 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1739917320 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1739571720 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1739485320 | 250 | 0 | 0.00 | 250 | 252.6748 | 250 | 175 |
| 1739398920 | 250 | 0.3 | 0.12 | 244.1604 | 250 | 240 | 81 |
| 1739312940 | 249.7 | 15.56 | 6.64 | 232.02 | 249.7 | 232.02 | 26 |
| 1739226000 | 234.1416 | 9.14 | 4.06 | 232.27 | 234.1416 | 232.02 | 12 |
| 1738966800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1738880400 | 225 | 23 | 11.39 | 225 | 225 | 225 | 1 |
| 1738794420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738708020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738621620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738362420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738276020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738189620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738103220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1738016820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737757620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737671220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737584820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737498420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737152820 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1737066420 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1 |
| 1736979720 | 202 | 6 | 3.06 | 202 | 202 | 202 | 5 |
| 1736893200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1736806800 | 196 | -4 | -2.00 | 196 | 196 | 196 | 1 |
| 1736547720 | 200 | -10 | -4.76 | 202.44 | 202.44 | 196 | 61 |
| 1736375160 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1736288760 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1736202360 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1735943160 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1735856760 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1735683960 | 210 | -10 | -4.55 | 210 | 210 | 210 | 50 |
| 1735597740 | 220 | -5 | -2.22 | 223.861 | 223.861 | 220 | 30 |
| 1735338000 | 225 | 0 | 0.00 | 224.95 | 225 | 224.95 | 3 |
| 1735252020 | 225 | 0 | 0.00 | 225 | 225 | 225 | 3 |
| 1735078800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734992400 | 225 | 25 | 12.50 | 225 | 225 | 225 | 7 |
| 1734733200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1734646800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 38 |
| 1734560760 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1734474360 | 200 | -1 | -0.50 | 201 | 201 | 200 | 22 |
| 1734388080 | 201 | 0 | 0.00 | 201 | 201 | 201 | 0 |
| 1734128880 | 201 | 0 | 0.00 | 201 | 201 | 201 | 0 |
| 1734042480 | 201 | -14.01 | -6.52 | 205 | 214.75 | 201 | 49 |
| 1733955900 | 215.01 | 14.01 | 6.97 | 215.01 | 215.01 | 215.01 | 20 |
| 1733869200 | 201 | 1 | 0.50 | 201 | 201 | 201 | 20 |
| 1733782800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1733523600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 10 |
| 1733437380 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
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
