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 | 23.5 | 6.61971830986 | 355 | 385 | 355 | 6344 | 372.19752853 | DE |
| 4 | 68.5 | 22.0967741935 | 310 | 385 | 295 | 26173 | 320.40404937 | DE |
| 12 | -46.5 | -10.9411764706 | 425 | 426 | 290 | 18605 | 341.65434226 | DE |
| 26 | 23.5 | 6.61971830986 | 355 | 445 | 290 | 17179 | 365.78503437 | DE |
| 52 | -131.5 | -25.7843137255 | 510 | 510 | 290 | 15524 | 401.07174471 | DE |
| 156 | 43.5 | 12.9850746269 | 335 | 595 | 290 | 15403 | 425.98312136 | DE |
| 260 | 91.5 | 31.881533101 | 287 | 595 | 166.5 | 14824 | 383.64163152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 385 | 20 | 5.48 | 365 | 385 | 365 | 13710 |
| 1714062600 | 365 | 10 | 2.82 | 355 | 365 | 355 | 13424 |
| 1713976200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 320 |
| 1713889800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 657 |
| 1713803400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 3611 |
| 1713544200 | 355 | 5 | 1.43 | 350 | 360 | 350 | 3558 |
| 1713457800 | 350 | 2 | 0.57 | 348 | 350 | 348 | 4332 |
| 1713371400 | 348 | 8 | 2.35 | 340 | 350 | 340 | 49002 |
| 1713285000 | 340 | 18 | 5.59 | 322 | 345 | 322 | 37421 |
| 1713198600 | 322 | 7 | 2.22 | 315 | 322 | 315 | 5420 |
| 1712939400 | 315 | 0 | 0.00 | 315 | 315 | 315 | 20146 |
| 1712853000 | 315 | 0 | 0.00 | 315 | 315 | 312.5 | 7093 |
| 1712766600 | 315 | 2.5 | 0.80 | 310 | 317.5 | 310 | 10141 |
| 1712680200 | 312.5 | 2.5 | 0.81 | 310 | 312.5 | 310 | 18693 |
| 1712593800 | 310 | 12.5 | 4.20 | 297.5 | 310 | 297.5 | 202409 |
| 1712334600 | 297.5 | -12.5 | -4.03 | 310 | 310 | 295 | 33280 |
| 1712248200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 27098 |
| 1712161800 | 310 | 0 | 0.00 | 310 | 310 | 310 | 19025 |
| 1712075400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 27947 |
| 1711647000 | 310 | 0 | 0.00 | 310 | 320 | 307 | 85485 |
| 1711560600 | 310 | -12 | -3.73 | 320 | 320 | 305 | 40451 |
| 1711474200 | 322 | -51 | -13.67 | 335 | 335 | 290 | 125950 |
| 1711387800 | 373 | 0 | 0.00 | 373 | 373 | 373 | 7914 |
| 1711128600 | 373 | 0 | 0.00 | 373 | 373 | 373 | 5771 |
| 1711042200 | 373 | 9 | 2.47 | 364 | 373 | 364 | 14206 |
| 1710955800 | 364 | -3 | -0.82 | 367 | 367 | 364 | 16398 |
| 1710869400 | 367 | -6 | -1.61 | 373 | 373 | 367 | 7163 |
| 1710783000 | 373 | 1 | 0.27 | 372 | 373 | 372 | 4901 |
| 1710523800 | 372 | 1 | 0.27 | 371 | 372 | 371 | 10801 |
| 1710437400 | 371 | 0 | 0.00 | 371 | 371 | 371 | 8589 |
| 1710351000 | 371 | 6 | 1.64 | 365 | 371 | 363 | 15241 |
| 1710264600 | 365 | -10 | -2.67 | 375 | 375 | 365 | 18120 |
| 1710178200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 6148 |
| 1709919000 | 375 | -3 | -0.79 | 378 | 378 | 375 | 11336 |
| 1709832600 | 378 | -12 | -3.08 | 390 | 390 | 378 | 19131 |
| 1709746200 | 390 | -5 | -1.27 | 395 | 395 | 385 | 5925 |
| 1709659800 | 395 | -5 | -1.25 | 400 | 400 | 395 | 588 |
| 1709573400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 15458 |
| 1709314200 | 400 | -5 | -1.23 | 405 | 405 | 400 | 6149 |
| 1709227800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 1198 |
| 1709141400 | 405 | 0 | 0.00 | 405 | 405 | 405 | 4035 |
| 1709055000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 927 |
| 1708968600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 6053 |
| 1708709400 | 405 | 4 | 1.00 | 401 | 405 | 401 | 13481 |
| 1708623000 | 401 | 0 | 0.00 | 401 | 401 | 401 | 2235 |
| 1708536600 | 401 | -6 | -1.47 | 407 | 407 | 395 | 21584 |
| 1708450200 | 407 | -3 | -0.73 | 410 | 410 | 405 | 7714 |
| 1708363800 | 410 | -4 | -0.97 | 414 | 414 | 410 | 12854 |
| 1708104600 | 414 | 4 | 0.98 | 414 | 414 | 414 | 3436 |
| 1708018200 | 410 | -3 | -0.73 | 414 | 414 | 410 | 4827 |
| 1707931800 | 413 | 0 | 0.00 | 413 | 413 | 413 | 3809 |
| 1707845400 | 413 | 0 | 0.00 | 413 | 413 | 413 | 11334 |
| 1707759000 | 413 | -7 | -1.67 | 420 | 420 | 412 | 6136 |
| 1707499800 | 420 | -3 | -0.71 | 423 | 423 | 420 | 17112 |
| 1707413400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 3875 |
| 1707327000 | 423 | -2 | -0.47 | 425 | 425 | 423 | 6536 |
| 1707240600 | 425 | -1 | -0.23 | 425 | 425 | 425 | 1805 |
| 1707154200 | 426 | 1 | 0.24 | 425 | 426 | 425 | 27129 |
| 1706895000 | 425 | 0 | 0.00 | 425 | 425 | 425 | 2661 |
| 1706808600 | 425 | -2 | -0.47 | 427 | 427 | 425 | 9925 |
| 1706722200 | 427 | 0 | 0.00 | 427 | 427 | 427 | 2518 |
| 1706635800 | 427 | -1 | -0.23 | 428 | 428 | 427 | 9773 |
| 1706549400 | 428 | -3 | -0.70 | 431 | 431 | 428 | 13816 |
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
