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 | 15 | 3.59281437126 | 417.5 | 435.5 | 403 | 255722 | 423.12477642 | DE |
| 4 | -33 | -7.08915145005 | 465.5 | 466 | 403 | 281869 | 430.75329803 | DE |
| 12 | -58 | -11.8246687054 | 490.5 | 500 | 403 | 369859 | 458.80572185 | DE |
| 26 | -228.5 | -34.5688350983 | 661 | 664 | 403 | 332942 | 515.21906744 | DE |
| 52 | -63.9 | -12.8726833199 | 496.4 | 664 | 403 | 289261 | 536.839696 | DE |
| 156 | -183 | -29.731925264 | 615.5 | 734.5 | 337.4 | 351761 | 528.0499647 | DE |
| 260 | -401.5 | -48.1414868106 | 834 | 979 | 337.4 | 318202 | 600.57005849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 432.5 | 12.5 | 2.98 | 420.5 | 435.5 | 418 | 199832 |
| 1741887000 | 420 | -4 | -0.94 | 422.5 | 425 | 416 | 167461 |
| 1741800600 | 424 | 2 | 0.47 | 432 | 432 | 418 | 143744 |
| 1741714200 | 422 | -4 | -0.94 | 419 | 435.5 | 419 | 334394 |
| 1741627800 | 426 | 2.5 | 0.59 | 420 | 431 | 420 | 214427 |
| 1741368600 | 423.5 | 13 | 3.17 | 417.5 | 424.5 | 403 | 418585 |
| 1741282200 | 410.5 | -0.5 | -0.12 | 421 | 421 | 405.5 | 430329 |
| 1741195800 | 411 | -9.5 | -2.26 | 427.5 | 427.5 | 411 | 273244 |
| 1741109400 | 420.5 | -4 | -0.94 | 430 | 430 | 417.5 | 372889 |
| 1741023000 | 424.5 | -7.5 | -1.74 | 428 | 432 | 422 | 335654 |
| 1740763800 | 432 | -2.5 | -0.58 | 428 | 436 | 428 | 601804 |
| 1740677400 | 434.5 | -5 | -1.14 | 436.5 | 438.5 | 430 | 241499 |
| 1740591000 | 439.5 | -1 | -0.23 | 440.5 | 446.5 | 437 | 218999 |
| 1740504600 | 440.5 | 0.5 | 0.11 | 447 | 448 | 438.5 | 746903 |
| 1740418200 | 440 | -8.5 | -1.90 | 445 | 456.5 | 439.5 | 387317 |
| 1740159000 | 448.5 | -0.5 | -0.11 | 449.5 | 454 | 448 | 130078 |
| 1740072600 | 449 | 2.5 | 0.56 | 447 | 451.5 | 443.5 | 79998 |
| 1739986200 | 446.5 | -2 | -0.45 | 447.5 | 450.5 | 444.5 | 145648 |
| 1739899800 | 448.5 | -5 | -1.10 | 453.5 | 454.5 | 448.5 | 85111 |
| 1739813400 | 453.5 | -3.5 | -0.77 | 456.5 | 460 | 453.5 | 95074 |
| 1739554200 | 457 | -8.5 | -1.83 | 465.5 | 466 | 457 | 214225 |
| 1739467800 | 465.5 | 1.5 | 0.32 | 462.5 | 469 | 461.5 | 146345 |
| 1739381400 | 464 | -5.5 | -1.17 | 462 | 478 | 462 | 182700 |
| 1739295000 | 469.5 | -4 | -0.84 | 464.5 | 474.5 | 464.5 | 93270 |
| 1739208600 | 473.5 | 11.5 | 2.49 | 472.5 | 476 | 463 | 126790 |
| 1738949400 | 462 | -9 | -1.91 | 468 | 475.5 | 461 | 168667 |
| 1738863000 | 471 | 1.5 | 0.32 | 480.5 | 482 | 468.5 | 266539 |
| 1738776600 | 469.5 | 7 | 1.51 | 458 | 472.5 | 458 | 232174 |
| 1738690200 | 462.5 | -6 | -1.28 | 458 | 468.5 | 458 | 366793 |
| 1738603800 | 468.5 | -1 | -0.21 | 458.5 | 468.5 | 455.5 | 468349 |
| 1738344600 | 469.5 | 10.5 | 2.29 | 458 | 470 | 454 | 391796 |
| 1738258200 | 459 | 14 | 3.15 | 444.5 | 460 | 440.5 | 396722 |
| 1738171800 | 445 | 1.5 | 0.34 | 445.5 | 445.5 | 440.5 | 265008 |
| 1738085400 | 443.5 | 5 | 1.14 | 445.5 | 445.5 | 436 | 847444 |
| 1737999000 | 438.5 | 5 | 1.15 | 442 | 442.5 | 431 | 274109 |
| 1737739800 | 433.5 | -1 | -0.23 | 437 | 440 | 431 | 283355 |
| 1737653400 | 434.5 | -15.5 | -3.44 | 450 | 451.5 | 432 | 642272 |
| 1737567000 | 450 | -6 | -1.32 | 452 | 458 | 450 | 185369 |
| 1737480600 | 456 | -4.5 | -0.98 | 460 | 460.5 | 452.5 | 237486 |
| 1737394200 | 460.5 | -18 | -3.76 | 467.5 | 475 | 459 | 248497 |
| 1737135000 | 478.5 | 10 | 2.13 | 458.5 | 478.5 | 458.5 | 333298 |
| 1737048600 | 468.5 | 12.5 | 2.74 | 467 | 468.5 | 454 | 458128 |
| 1736962200 | 456 | 23.5 | 5.43 | 441.5 | 460.5 | 441.5 | 611062 |
| 1736875800 | 432.5 | 5 | 1.17 | 437 | 439 | 429.5 | 600431 |
| 1736789400 | 427.5 | -8.5 | -1.95 | 429 | 437.5 | 427.5 | 265789 |
| 1736530200 | 436 | -14.5 | -3.22 | 456 | 456 | 434 | 287146 |
| 1736443800 | 450.5 | -8.5 | -1.85 | 458 | 458 | 440 | 350475 |
| 1736357400 | 459 | -17 | -3.57 | 476 | 477.5 | 457.5 | 351204 |
| 1736271000 | 476 | -19 | -3.84 | 491 | 493.5 | 476 | 282936 |
| 1736184600 | 495 | 3.5 | 0.71 | 494 | 498.5 | 488.5 | 174947 |
| 1735925400 | 491.5 | 0 | 0.00 | 497 | 497 | 489 | 4234616 |
| 1735839000 | 491.5 | 0.5 | 0.10 | 494 | 494.5 | 486.5 | 372829 |
| 1735666200 | 491 | 1 | 0.20 | 489 | 494.5 | 488 | 147062 |
| 1735579800 | 490 | -4 | -0.81 | 493.5 | 493.5 | 483.5 | 224989 |
| 1735320600 | 494 | -0.5 | -0.10 | 490 | 495 | 490 | 166278 |
| 1735061400 | 494.5 | 2 | 0.41 | 500 | 500 | 490.5 | 79724 |
| 1734975000 | 492.5 | -5 | -1.01 | 493.5 | 493.5 | 489 | 121305 |
| 1734715800 | 497.5 | 6 | 1.22 | 490.5 | 499 | 488.5 | 558662 |
| 1734629400 | 491.5 | -16.5 | -3.25 | 502 | 502 | 489.5 | 316109 |
| 1734543000 | 508 | 3 | 0.59 | 502 | 511 | 502 | 292134 |
| 1734456600 | 505 | -7 | -1.37 | 505 | 510 | 501 | 223542 |
| 1734370200 | 512 | -4 | -0.78 | 517 | 517 | 508 | 117278 |
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
