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 | 8.5 | 1.88888888889 | 450 | 469 | 422.5 | 436045 | 446.01009299 | DE |
| 4 | 8 | 1.77580466149 | 450.5 | 492 | 422.5 | 394084 | 452.77867329 | DE |
| 12 | -66.5 | -12.6666666667 | 525 | 545 | 422.5 | 287987 | 463.81334014 | DE |
| 26 | 76 | 19.8692810458 | 382.5 | 575 | 381 | 277369 | 470.35856047 | DE |
| 52 | -328.5 | -41.7407878018 | 787 | 871 | 350 | 238779 | 509.80507247 | DE |
| 156 | -526.5 | -53.4517766497 | 985 | 1508 | 350 | 228624 | 795.12999866 | DE |
| 260 | 227.5 | 98.4848484848 | 231 | 1508 | 191 | 191675 | 707.86297234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 458.5 | 14 | 3.15 | 450 | 459 | 435.5 | 256613 |
| 1714149000 | 444.5 | 14.5 | 3.37 | 433.5 | 453.5 | 433.5 | 919161 |
| 1714062600 | 430 | -12 | -2.71 | 441.5 | 441.5 | 422.5 | 385246 |
| 1713976200 | 442 | -19 | -4.12 | 461.5 | 463 | 442 | 259530 |
| 1713889800 | 461 | 0.5 | 0.11 | 450 | 469 | 450 | 359676 |
| 1713803400 | 460.5 | 3.5 | 0.77 | 457 | 466 | 454 | 269001 |
| 1713544200 | 457 | -6 | -1.30 | 459.5 | 460 | 446 | 270546 |
| 1713457800 | 463 | 6 | 1.31 | 460.5 | 468 | 455.5 | 195362 |
| 1713371400 | 457 | -9.5 | -2.04 | 460 | 470.5 | 456.5 | 157240 |
| 1713285000 | 466.5 | -8 | -1.69 | 455 | 472.5 | 455 | 402375 |
| 1713198600 | 474.5 | 13.5 | 2.93 | 465.5 | 476.5 | 459.5 | 462224 |
| 1712939400 | 461 | -14.5 | -3.05 | 475 | 480.5 | 461 | 321150 |
| 1712853000 | 475.5 | 1.5 | 0.32 | 471.5 | 488 | 471.5 | 190193 |
| 1712766600 | 474 | 24 | 5.33 | 460 | 492 | 452.5 | 369597 |
| 1712680200 | 450 | 8 | 1.81 | 441 | 457.5 | 436 | 1817431 |
| 1712593800 | 442 | 10 | 2.31 | 442.5 | 443 | 433 | 126509 |
| 1712334600 | 432 | -6.5 | -1.48 | 432.5 | 438 | 426 | 266726 |
| 1712248200 | 438.5 | -4.5 | -1.02 | 434 | 446 | 434 | 503203 |
| 1712161800 | 443 | -6 | -1.34 | 450.5 | 450.5 | 434 | 170983 |
| 1712075400 | 449 | -15.5 | -3.34 | 450.5 | 466.5 | 445.5 | 178917 |
| 1711647000 | 464.5 | -2.5 | -0.54 | 447 | 467.5 | 447 | 326148 |
| 1711560600 | 467 | 17 | 3.78 | 445.5 | 472 | 445.5 | 308647 |
| 1711474200 | 450 | -0.5 | -0.11 | 460.5 | 460.5 | 448 | 366576 |
| 1711387800 | 450.5 | 3 | 0.67 | 470 | 470 | 445 | 172879 |
| 1711128600 | 447.5 | -6.5 | -1.43 | 461 | 461 | 447.5 | 264539 |
| 1711042200 | 454 | 13.5 | 3.06 | 445 | 458.5 | 442 | 390119 |
| 1710955800 | 440.5 | -1.5 | -0.34 | 445 | 445 | 438.5 | 190310 |
| 1710869400 | 442 | -2 | -0.45 | 442 | 445 | 439 | 186412 |
| 1710783000 | 444 | -2.5 | -0.56 | 445 | 454 | 443.5 | 154791 |
| 1710523800 | 446.5 | 2.5 | 0.56 | 448 | 453 | 445.5 | 123337 |
| 1710437400 | 444 | -9.5 | -2.09 | 454 | 457 | 444 | 262776 |
| 1710351000 | 453.5 | -5 | -1.09 | 475 | 475 | 453.5 | 140091 |
| 1710264600 | 458.5 | 4 | 0.88 | 452.5 | 465 | 452.5 | 149010 |
| 1710178200 | 454.5 | -0.5 | -0.11 | 453 | 457.5 | 448 | 188446 |
| 1709919000 | 455 | -3 | -0.66 | 455.5 | 458 | 441.5 | 205467 |
| 1709832600 | 458 | 1 | 0.22 | 468.5 | 468.5 | 455 | 279514 |
| 1709746200 | 457 | -0.5 | -0.11 | 446.5 | 461.5 | 446.5 | 423250 |
| 1709659800 | 457.5 | 1 | 0.22 | 453.5 | 468 | 452 | 277294 |
| 1709573400 | 456.5 | -8.5 | -1.83 | 465 | 469 | 451 | 137155 |
| 1709314200 | 465 | 12.5 | 2.76 | 464.5 | 469 | 454 | 231033 |
| 1709227800 | 452.5 | -10.5 | -2.27 | 441.5 | 470 | 441.5 | 201670 |
| 1709141400 | 463 | -7 | -1.49 | 460.5 | 465 | 452 | 331046 |
| 1709055000 | 470 | 5 | 1.08 | 465 | 479.5 | 460 | 206463 |
| 1708968600 | 465 | -15.5 | -3.23 | 480 | 480 | 463.5 | 227300 |
| 1708709400 | 480.5 | -13.5 | -2.73 | 490.5 | 492.5 | 480.5 | 86652 |
| 1708623000 | 494 | -20 | -3.89 | 514 | 515 | 494 | 436314 |
| 1708536600 | 514 | -12 | -2.28 | 523 | 540 | 505 | 294785 |
| 1708450200 | 526 | 1 | 0.19 | 512 | 530 | 512 | 80670 |
| 1708363800 | 525 | -4 | -0.76 | 530 | 530 | 520 | 411089 |
| 1708104600 | 529 | 19 | 3.73 | 515 | 529 | 506 | 165792 |
| 1708018200 | 510 | 22.5 | 4.62 | 475.5 | 515 | 475.5 | 274373 |
| 1707931800 | 487.5 | -2 | -0.41 | 490 | 494 | 487 | 86235 |
| 1707845400 | 489.5 | -4.5 | -0.91 | 509 | 509 | 479.5 | 208730 |
| 1707759000 | 494 | 13.5 | 2.81 | 479 | 504 | 479 | 135617 |
| 1707499800 | 480.5 | -15 | -3.03 | 495.5 | 497.5 | 480.5 | 336608 |
| 1707413400 | 495.5 | -26.5 | -5.08 | 512 | 513 | 495.5 | 106263 |
| 1707327000 | 522 | -16 | -2.97 | 545 | 545 | 521 | 203459 |
| 1707240600 | 538 | 16 | 3.07 | 525 | 539 | 519 | 250697 |
| 1707154200 | 522 | -1 | -0.19 | 534 | 535 | 522 | 145240 |
| 1706895000 | 523 | -3 | -0.57 | 524 | 531 | 518 | 177187 |
| 1706808600 | 526 | -19 | -3.49 | 550 | 550 | 520 | 204369 |
| 1706722200 | 545 | 5 | 0.93 | 538 | 551 | 535 | 128849 |
| 1706635800 | 540 | 6 | 1.12 | 539 | 559 | 533 | 352123 |
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
