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 | -1.5 | -0.394218134034 | 380.5 | 392.5 | 366 | 318779 | 380.73820875 | DE |
| 4 | -21 | -5.25 | 400 | 425.5 | 352 | 602653 | 392.4556969 | DE |
| 12 | 154.5 | 68.8195991091 | 224.5 | 425.5 | 215 | 929589 | 328.96431602 | DE |
| 26 | 133.2 | 54.1903986981 | 245.8 | 425.5 | 210.4 | 913453 | 284.97245878 | DE |
| 52 | 127 | 50.3968253968 | 252 | 425.5 | 202 | 797958 | 270.8443592 | DE |
| 156 | -537 | -58.6244541485 | 916 | 1190 | 202 | 690999 | 444.33668932 | DE |
| 260 | -175 | -31.5884476534 | 554 | 1190 | 202 | 569313 | 486.96726706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 381 | 12.5 | 3.39 | 369 | 381.5 | 369 | 255565 |
| 1720542600 | 368.5 | -17 | -4.41 | 390 | 390 | 366.5 | 177122 |
| 1720456200 | 385.5 | 4.5 | 1.18 | 375 | 385.5 | 375 | 311485 |
| 1720197000 | 381 | -1 | -0.26 | 384.5 | 392.5 | 379.5 | 454647 |
| 1720110600 | 382 | 9 | 2.41 | 380.5 | 382 | 370 | 395075 |
| 1720024200 | 373 | 14.5 | 4.04 | 365.5 | 375.5 | 357 | 370321 |
| 1719937800 | 358.5 | 0 | 0.00 | 357 | 363.5 | 352 | 250012 |
| 1719851400 | 358.5 | -7.5 | -2.05 | 362 | 368 | 357.5 | 522932 |
| 1719592200 | 366 | -13.5 | -3.56 | 385 | 385 | 364 | 611481 |
| 1719505800 | 379.5 | 5.5 | 1.47 | 385 | 385 | 372.5 | 258814 |
| 1719419400 | 374 | -6.5 | -1.71 | 376.5 | 380.5 | 367.5 | 378450 |
| 1719333000 | 380.5 | -7 | -1.81 | 400 | 400 | 379.5 | 467654 |
| 1719246600 | 387.5 | -17 | -4.20 | 403 | 406 | 387 | 852795 |
| 1718987400 | 404.5 | -20 | -4.71 | 420 | 425.5 | 395 | 2692028 |
| 1718901000 | 424.5 | 23 | 5.73 | 400 | 424.5 | 399.5 | 790675 |
| 1718814600 | 401.5 | -9.5 | -2.31 | 408 | 415.5 | 401 | 433866 |
| 1718728200 | 411 | 7 | 1.73 | 407 | 413 | 399 | 747039 |
| 1718641800 | 404 | 10.5 | 2.67 | 400 | 405 | 395.5 | 478878 |
| 1718382600 | 393.5 | -8.5 | -2.11 | 390 | 413 | 389.5 | 931504 |
| 1718296200 | 402 | 0.5 | 0.12 | 400 | 412 | 397 | 672720 |
| 1718209800 | 401.5 | 64.5 | 19.14 | 332 | 402.5 | 332 | 1923534 |
| 1718123400 | 337 | 6 | 1.81 | 345.5 | 345.5 | 333.5 | 512496 |
| 1718037000 | 331 | -9 | -2.65 | 325 | 342.5 | 325 | 623083 |
| 1717777800 | 340 | 10.5 | 3.19 | 332 | 345.5 | 325.5 | 1924044 |
| 1717691400 | 329.5 | -8.5 | -2.51 | 346.5 | 346.5 | 325.5 | 1347136 |
| 1717605000 | 338 | -1.5 | -0.44 | 342 | 343.5 | 328 | 1802781 |
| 1717518600 | 339.5 | 1 | 0.30 | 336 | 344 | 333 | 1571114 |
| 1717432200 | 338.5 | 7 | 2.11 | 327.5 | 342.5 | 327.5 | 260940 |
| 1717173000 | 331.5 | -10 | -2.93 | 344 | 347.5 | 324.5 | 1338764 |
| 1717086600 | 341.5 | 17 | 5.24 | 327 | 346 | 326.5 | 5916237 |
| 1717000200 | 324.5 | -2.5 | -0.76 | 328.5 | 330.5 | 321.5 | 2374911 |
| 1716913800 | 327 | -2 | -0.61 | 333 | 340 | 327 | 790817 |
| 1716568200 | 329 | 15 | 4.78 | 314 | 330 | 314 | 708575 |
| 1716481800 | 314 | -8 | -2.48 | 331 | 331 | 314 | 876724 |
| 1716395400 | 322 | 1 | 0.31 | 334 | 334 | 318 | 2515367 |
| 1716309000 | 321 | -12.5 | -3.75 | 327.5 | 331 | 320.5 | 399156 |
| 1716222600 | 333.5 | 10.5 | 3.25 | 328 | 333.5 | 322 | 280966 |
| 1715963400 | 323 | 13.5 | 4.36 | 308 | 323 | 308 | 1160736 |
| 1715877000 | 309.5 | -8 | -2.52 | 321 | 321 | 309 | 476869 |
| 1715790600 | 317.5 | 10.5 | 3.42 | 310 | 327 | 306.5 | 684835 |
| 1715704200 | 307 | 0.5 | 0.16 | 301 | 309.5 | 301 | 242684 |
| 1715617800 | 306.5 | 0.5 | 0.16 | 310 | 311.5 | 305.5 | 491463 |
| 1715358600 | 306 | 1.5 | 0.49 | 304 | 308 | 298.5 | 828194 |
| 1715272200 | 304.5 | 9.5 | 3.22 | 296.5 | 304.5 | 296 | 551297 |
| 1715185800 | 295 | 10.5 | 3.69 | 288 | 295 | 283.5 | 663121 |
| 1715099400 | 284.5 | -1 | -0.35 | 298.5 | 298.5 | 281.5 | 413836 |
| 1714753800 | 285.5 | 1 | 0.35 | 279 | 290 | 279 | 289129 |
| 1714667400 | 284.5 | 2 | 0.71 | 284 | 288.5 | 281.5 | 641657 |
| 1714581000 | 282.5 | 3 | 1.07 | 280 | 286.5 | 274 | 1053380 |
| 1714494600 | 279.5 | 18 | 6.88 | 264.5 | 284.5 | 264.5 | 1388907 |
| 1714408200 | 261.5 | 14 | 5.66 | 259 | 262 | 252 | 830666 |
| 1714149000 | 247.5 | 10 | 4.21 | 228 | 252.5 | 228 | 949144 |
| 1714062600 | 237.5 | 4 | 1.71 | 230 | 244.5 | 228.5 | 949623 |
| 1713976200 | 233.5 | -6.5 | -2.71 | 237 | 240 | 232.5 | 516504 |
| 1713889800 | 240 | 14 | 6.19 | 230 | 247 | 230 | 1607655 |
| 1713803400 | 226 | 2 | 0.89 | 223 | 228.5 | 223 | 396656 |
| 1713544200 | 224 | 3 | 1.36 | 217 | 225.5 | 215 | 681085 |
| 1713457800 | 221 | 2.5 | 1.14 | 224.5 | 224.5 | 215 | 1879026 |
| 1713371400 | 218.5 | -0.5 | -0.23 | 217.5 | 223.5 | 216 | 678819 |
| 1713285000 | 219 | -19 | -7.98 | 233 | 233 | 219 | 961860 |
| 1713198600 | 238 | 0 | 0.00 | 238 | 240.5 | 232.5 | 602734 |
| 1712939400 | 238 | -3 | -1.24 | 236 | 246.5 | 236 | 1219736 |
| 1712853000 | 241 | 6 | 2.55 | 234 | 243 | 234 | 803877 |
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
