We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.5 | -0.671140939597 | 372.5 | 387.5 | 370 | 35968 | 381.10647124 | DE |
| 4 | 25 | 7.24637681159 | 345 | 387.5 | 332.5 | 30972 | 359.7847159 | DE |
| 12 | 37.5 | 11.2781954887 | 332.5 | 387.5 | 287.5 | 41511 | 330.10523619 | DE |
| 26 | 70 | 23.3333333333 | 300 | 387.5 | 245 | 37284 | 309.95924686 | DE |
| 52 | 112.5 | 43.6893203883 | 257.5 | 387.5 | 227.5 | 30273 | 290.02730893 | DE |
| 156 | -248 | -40.1294498382 | 618 | 645 | 177.5 | 25399 | 315.92131304 | DE |
| 260 | 40 | 12.1212121212 | 330 | 715 | 177.5 | 25628 | 373.56900547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 370 | -15 | -3.90 | 385 | 385 | 370 | 27973 |
| 1734370200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 23458 |
| 1734111000 | 385 | 5 | 1.32 | 380 | 387.5 | 380 | 89737 |
| 1734024600 | 380 | 7.5 | 2.01 | 372.5 | 380 | 372.5 | 27040 |
| 1733938200 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 11634 |
| 1733851800 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 365 | 41847 |
| 1733765400 | 372.5 | 17.5 | 4.93 | 355 | 375 | 355 | 124300 |
| 1733506200 | 355 | 15 | 4.41 | 340 | 355 | 340 | 55266 |
| 1733419800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 30345 |
| 1733333400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 5961 |
| 1733247000 | 340 | 5 | 1.49 | 335 | 340 | 335 | 40560 |
| 1733160600 | 335 | 0 | 0.00 | 335 | 335 | 335 | 42848 |
| 1732901400 | 335 | 2.5 | 0.75 | 332.5 | 335 | 332.5 | 9237 |
| 1732815000 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 9545 |
| 1732728600 | 332.5 | -2.5 | -0.75 | 335 | 335 | 332.5 | 24106 |
| 1732642200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 16147 |
| 1732555800 | 335 | -2.5 | -0.74 | 337.5 | 337.5 | 335 | 16180 |
| 1732296600 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 9678 |
| 1732210200 | 337.5 | -2.5 | -0.74 | 340 | 340 | 337.5 | 12187 |
| 1732123800 | 340 | -5 | -1.45 | 345 | 345 | 340 | 22681 |
| 1732037400 | 345 | 2.5 | 0.73 | 340 | 345 | 340 | 22573 |
| 1731951000 | 342.5 | -15 | -4.20 | 357.5 | 357.5 | 342.5 | 56954 |
| 1731691800 | 357.5 | 12.5 | 3.62 | 345 | 357.5 | 345 | 21454 |
| 1731605400 | 345 | -10 | -2.82 | 352.5 | 352.5 | 345 | 25034 |
| 1731519000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 10717 |
| 1731432600 | 355 | 2.5 | 0.71 | 352.5 | 362.5 | 352.5 | 83791 |
| 1731346200 | 352.5 | 17.5 | 5.22 | 337.5 | 355 | 337.5 | 116442 |
| 1731087000 | 335 | 17.5 | 5.51 | 317.5 | 342.5 | 317.5 | 185573 |
| 1731000600 | 317.5 | 2.5 | 0.79 | 315 | 317.5 | 315 | 17350 |
| 1730914200 | 315 | 2.5 | 0.80 | 312.5 | 315 | 312.5 | 16175 |
| 1730827800 | 312.5 | -7.5 | -2.34 | 320 | 320 | 312.5 | 48130 |
| 1730741400 | 320 | 5 | 1.59 | 315 | 320 | 315 | 26768 |
| 1730482200 | 315 | -5 | -1.56 | 320 | 320 | 315 | 33532 |
| 1730395800 | 320 | 10 | 3.23 | 307.5 | 322.5 | 307.5 | 172051 |
| 1730309400 | 310 | 12.5 | 4.20 | 297.5 | 310 | 297.5 | 58299 |
| 1730223000 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 295 | 21656 |
| 1730136600 | 297.5 | -2.5 | -0.83 | 300 | 300 | 297.5 | 45323 |
| 1729873800 | 300 | 2.5 | 0.84 | 297.5 | 300 | 297.5 | 39327 |
| 1729787400 | 297.5 | -0.5 | -0.17 | 297.5 | 297.5 | 297.5 | 52860 |
| 1729701000 | 298 | -2 | -0.67 | 300 | 300 | 295 | 27228 |
| 1729614600 | 300 | -2.5 | -0.83 | 302.5 | 302.5 | 300 | 17156 |
| 1729528200 | 302.5 | 0 | 0.00 | 302.5 | 305 | 302.5 | 44043 |
| 1729269000 | 302.5 | 0 | 0.00 | 302.5 | 305 | 302.5 | 60974 |
| 1729182600 | 302.5 | -7.5 | -2.42 | 310 | 310 | 302.5 | 40017 |
| 1729096200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 11923 |
| 1729009800 | 310 | 12.5 | 4.20 | 297.5 | 310 | 297.5 | 27635 |
| 1728923400 | 297.5 | 7.5 | 2.59 | 290 | 297.5 | 290 | 54460 |
| 1728664200 | 290 | -5 | -1.69 | 295 | 300 | 287.5 | 75037 |
| 1728577800 | 295 | -22.5 | -7.09 | 317.5 | 317.5 | 292.5 | 166479 |
| 1728491400 | 317.5 | 2.5 | 0.79 | 315 | 320 | 315 | 28618 |
| 1728405000 | 315 | -7.5 | -2.33 | 317.5 | 317.5 | 312.5 | 26325 |
| 1728318600 | 322.5 | -7.5 | -2.27 | 330 | 330 | 322.5 | 13645 |
| 1728059400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 3921 |
| 1727973000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 27886 |
| 1727886600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 4955 |
| 1727800200 | 330 | -7.5 | -2.22 | 335 | 335 | 322.5 | 18506 |
| 1727713800 | 337.5 | 17.5 | 5.47 | 325 | 342.5 | 325 | 77475 |
| 1727454600 | 320 | -5 | -1.54 | 325 | 325 | 320 | 16272 |
| 1727368200 | 325 | -12.5 | -3.70 | 337.5 | 337.5 | 325 | 29780 |
| 1727281800 | 337.5 | 5 | 1.50 | 332.5 | 345 | 332.5 | 67169 |
| 1727195400 | 332.5 | 12.5 | 3.91 | 320 | 335 | 320 | 27119 |
| 1727109000 | 320 | 7.5 | 2.40 | 312.5 | 320 | 312.5 | 20204 |
| 1726849800 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 20753 |
| 1726763400 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 33600 |
| 1726677000 | 312.5 | -2.5 | -0.79 | 315 | 315 | 312.5 | 21312 |
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
