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 | 465 | 465 | 460 | 12634 | 465 | DE |
| 4 | -6 | -1.27388535032 | 471 | 480 | 460 | 21548 | 467.47558434 | DE |
| 12 | 9 | 1.97368421053 | 456 | 480 | 445 | 36605 | 463.43521548 | DE |
| 26 | -22 | -4.51745379877 | 487 | 495 | 445 | 42525 | 474.8567581 | DE |
| 52 | -60 | -11.4285714286 | 525 | 590 | 445 | 58806 | 510.4198327 | DE |
| 156 | -142.5 | -23.4567901235 | 607.5 | 665 | 386 | 37268 | 526.27761523 | DE |
| 260 | 297.5 | 177.611940299 | 167.5 | 665 | 120 | 36980 | 464.81059316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 465 | 0 | 0.00 | 465 | 465 | 463 | 23453 |
| 1732815000 | 465 | 0 | 0.00 | 465 | 465 | 460 | 30275 |
| 1732728600 | 465 | 0 | 0.00 | 465 | 465 | 460 | 3545 |
| 1732642200 | 465 | 0 | 0.00 | 465 | 465 | 460 | 1439 |
| 1732555800 | 465 | 0 | 0.00 | 465 | 465 | 460 | 4456 |
| 1732296600 | 465 | -5 | -1.06 | 470 | 470 | 460 | 7272 |
| 1732210200 | 470 | 0 | 0.00 | 470 | 470 | 470 | 8916 |
| 1732123800 | 470 | -10 | -2.08 | 470 | 480 | 470 | 6716 |
| 1732037400 | 480 | 13 | 2.78 | 467 | 480 | 467 | 10935 |
| 1731951000 | 467 | 0 | 0.00 | 467 | 467 | 467 | 300 |
| 1731691800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 13624 |
| 1731605400 | 467 | 0 | 0.00 | 467 | 467 | 467 | 53182 |
| 1731519000 | 467 | 0 | 0.00 | 467 | 467 | 467 | 8928 |
| 1731432600 | 467 | 0 | 0.00 | 467 | 467 | 467 | 36068 |
| 1731346200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 4628 |
| 1731087000 | 467 | 0 | 0.00 | 467 | 467 | 467 | 30618 |
| 1731000600 | 467 | 0 | 0.00 | 467 | 467 | 467 | 15983 |
| 1730914200 | 467 | -1 | -0.21 | 468 | 468 | 467 | 3324 |
| 1730827800 | 468 | 0 | 0.00 | 468 | 468 | 468 | 1185 |
| 1730741400 | 468 | -2 | -0.43 | 471 | 471 | 468 | 180398 |
| 1730482200 | 470 | -2 | -0.42 | 472 | 472 | 470 | 5071 |
| 1730395800 | 472 | 18 | 3.96 | 475 | 475 | 472 | 13907 |
| 1730309400 | 454 | 2 | 0.44 | 450 | 475 | 445 | 56066 |
| 1730223000 | 452 | -3 | -0.66 | 455 | 455 | 450 | 13844 |
| 1730136600 | 455 | -2 | -0.44 | 457 | 457 | 455 | 45503 |
| 1729873800 | 457 | 0 | 0.00 | 457 | 457 | 457 | 21509 |
| 1729787400 | 457 | 0 | 0.00 | 457 | 457 | 457 | 4321 |
| 1729701000 | 457 | 0 | 0.00 | 457 | 457 | 457 | 88788 |
| 1729614600 | 457 | 0 | 0.00 | 457 | 457 | 457 | 15671 |
| 1729528200 | 457 | -2 | -0.44 | 459 | 459 | 457 | 131424 |
| 1729269000 | 459 | 0 | 0.00 | 459 | 459 | 459 | 881 |
| 1729182600 | 459 | -2 | -0.43 | 461 | 461 | 459 | 20126 |
| 1729096200 | 461 | -3 | -0.65 | 464 | 464 | 461 | 251753 |
| 1729009800 | 464 | 0 | 0.00 | 464 | 464 | 464 | 285599 |
| 1728923400 | 464 | -1 | -0.22 | 465 | 465 | 464 | 6303 |
| 1728664200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 2915 |
| 1728577800 | 465 | 0 | 0.00 | 465 | 465 | 465 | 34455 |
| 1728491400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 4041 |
| 1728405000 | 465 | 0 | 0.00 | 465 | 465 | 465 | 2626 |
| 1728318600 | 465 | 0 | 0.00 | 465 | 465 | 465 | 8498 |
| 1728059400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 3 |
| 1727973000 | 465 | 3 | 0.65 | 462 | 465 | 462 | 12912 |
| 1727886600 | 462 | -3 | -0.65 | 465 | 465 | 462 | 88001 |
| 1727800200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 15100 |
| 1727713800 | 465 | 0 | 0.00 | 465 | 465 | 465 | 8239 |
| 1727454600 | 465 | -3 | -0.64 | 467 | 467 | 465 | 14937 |
| 1727368200 | 468 | -4 | -0.85 | 472 | 472 | 467 | 9935 |
| 1727281800 | 472 | 0 | 0.00 | 472 | 472 | 472 | 17376 |
| 1727195400 | 472 | 0 | 0.00 | 472 | 472 | 472 | 8869 |
| 1727109000 | 472 | 5 | 1.07 | 467 | 472 | 467 | 30012 |
| 1726849800 | 467 | 1 | 0.21 | 466 | 467 | 466 | 85682 |
| 1726763400 | 466 | 3 | 0.65 | 463 | 466 | 463 | 63787 |
| 1726677000 | 463 | -12 | -2.53 | 475 | 475 | 445 | 140343 |
| 1726590600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 11649 |
| 1726504200 | 475 | 0 | 0.00 | 475 | 475 | 475 | 5859 |
| 1726245000 | 475 | 0 | 0.00 | 475 | 475 | 475 | 8501 |
| 1726158600 | 475 | 11 | 2.37 | 475 | 475 | 475 | 25499 |
| 1726072200 | 464 | -6 | -1.28 | 475 | 475 | 464 | 8517 |
| 1725985800 | 470 | 12 | 2.62 | 458 | 475 | 458 | 82944 |
| 1725899400 | 458 | 13 | 2.92 | 456 | 463 | 454 | 155567 |
| 1725640200 | 445 | 0 | 0.00 | 445 | 445 | 445 | 2142 |
| 1725553800 | 445 | -10 | -2.20 | 455 | 455 | 445 | 37269 |
| 1725467400 | 455 | -2 | -0.44 | 456 | 456 | 452 | 17016 |
| 1725381000 | 457 | 0 | 0.00 | 457 | 457 | 457 | 14669 |
| 1725294600 | 457 | 0 | 0.00 | 457 | 457 | 457 | 12614 |
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
