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 | -4 | -1.04166666667 | 384 | 386 | 366 | 4239 | 378.40067827 | DE |
| 4 | 80 | 26.6666666667 | 300 | 401 | 293.5 | 7807 | 381.97210747 | DE |
| 12 | 86.5 | 29.471890971 | 293.5 | 401 | 272.5 | 4516 | 367.27829441 | DE |
| 26 | 118 | 45.0381679389 | 262 | 401 | 254.5 | 3652 | 334.7869845 | DE |
| 52 | 136 | 55.737704918 | 244 | 401 | 235.5 | 2782 | 309.36256827 | DE |
| 156 | -47 | -11.0070257611 | 427 | 507.65 | 184.4 | 2379 | 318.38154028 | DE |
| 260 | 133 | 53.8461538462 | 247 | 507.65 | 184.4 | 2796 | 293.94385532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714663440 | 380 | 9.5 | 2.56 | 375.5 | 382 | 374.5 | 1000 |
| 1714574280 | 370.5 | -9.5 | -2.50 | 375.5 | 381 | 366 | 1397 |
| 1714487880 | 380 | 1.5 | 0.40 | 375.5 | 381 | 375.5 | 11304 |
| 1714402080 | 378.5 | 1 | 0.26 | 384 | 386 | 368 | 522 |
| 1714145400 | 377.5 | 1 | 0.27 | 368 | 383 | 368 | 0 |
| 1714058940 | 376.5 | -14 | -3.59 | 384 | 385 | 373.5 | 3732 |
| 1713972360 | 390.5 | -4 | -1.01 | 392.5 | 396.5 | 390.5 | 1750 |
| 1713886080 | 394.5 | -3 | -0.75 | 392.5 | 397.5 | 390.5 | 3035 |
| 1713799740 | 397.5 | 97.5 | 32.50 | 356.3 | 401 | 356.3 | 59714 |
| 1713537600 | 300 | 4.5 | 1.52 | 300 | 300 | 292.5 | 0 |
| 1713453960 | 295.5 | 1 | 0.34 | 300 | 300 | 292.5 | 0 |
| 1713365220 | 294.5 | -3 | -1.01 | 304 | 304 | 294.5 | 0 |
| 1713281160 | 297.5 | -7.5 | -2.46 | 296.5 | 304 | 293.5 | 0 |
| 1713192300 | 305 | -2 | -0.65 | 310.5 | 313.5 | 301 | 0 |
| 1712936040 | 307 | -4.5 | -1.44 | 310.5 | 310.5 | 303 | 10000 |
| 1712845920 | 311.5 | 3.5 | 1.14 | 310.5 | 314.5 | 308 | 440 |
| 1712759940 | 308 | 4 | 1.32 | 300 | 311.5 | 300 | 110 |
| 1712673480 | 304 | 0 | 0.00 | 308 | 308 | 304 | 648 |
| 1712587140 | 304 | 10.5 | 3.58 | 300 | 304 | 293.5 | 1029 |
| 1712327640 | 293.5 | 4.5 | 1.56 | 300 | 300 | 293.5 | 0 |
| 1712244240 | 289 | -3.5 | -1.20 | 304 | 304 | 289 | 0 |
| 1712155560 | 292.5 | 3.5 | 1.21 | 293.5 | 295.5 | 287 | 3452 |
| 1712068740 | 289 | 5 | 1.76 | 292.5 | 292.5 | 287 | 0 |
| 1711639860 | 284 | 2 | 0.71 | 282 | 292.5 | 282 | 0 |
| 1711553820 | 282 | -8.5 | -2.93 | 291.5 | 292.5 | 282 | 0 |
| 1711467240 | 290.5 | 0 | 0.00 | 294.5 | 295.5 | 285 | 0 |
| 1711380660 | 290.5 | -7 | -2.35 | 290.5 | 293.5 | 290.5 | 313 |
| 1711122060 | 297.5 | 1 | 0.34 | 298.5 | 304 | 296.5 | 881 |
| 1711035240 | 296.5 | 3 | 1.02 | 300 | 304 | 295.5 | 0 |
| 1710952140 | 293.5 | 3 | 1.03 | 290.5 | 297.5 | 281 | 3151 |
| 1710865740 | 290.5 | -8 | -2.68 | 295.5 | 295.5 | 290.5 | 0 |
| 1710779340 | 298.5 | 8 | 2.75 | 290.5 | 300 | 281 | 7165 |
| 1710516900 | 290.5 | 5.5 | 1.93 | 291.5 | 293.5 | 275.5 | 0 |
| 1710434040 | 285 | 1 | 0.35 | 285 | 287 | 285 | 500 |
| 1710347340 | 284 | 1 | 0.35 | 282 | 288 | 281 | 175 |
| 1710260820 | 283 | 2 | 0.71 | 285 | 292.5 | 282 | 0 |
| 1710171660 | 281 | -9.5 | -3.27 | 287 | 288 | 281 | 0 |
| 1709911920 | 290.5 | -5 | -1.69 | 282 | 296.5 | 282 | 65 |
| 1709825700 | 295.5 | -2 | -0.67 | 296.5 | 301 | 272.5 | 637 |
| 1709739540 | 297.5 | 10.5 | 3.66 | 293.5 | 298.5 | 288 | 0 |
| 1709652840 | 287 | -7.5 | -2.55 | 294.5 | 294.5 | 287 | 0 |
| 1709569680 | 294.5 | -3 | -1.01 | 296.5 | 303 | 287 | 1021 |
| 1709307480 | 297.5 | -2.5 | -0.83 | 296.5 | 302 | 294.5 | 0 |
| 1709220960 | 300 | 4.5 | 1.52 | 298.5 | 300 | 291.5 | 0 |
| 1709134320 | 295.5 | 2 | 0.68 | 297.5 | 297.5 | 292.5 | 0 |
| 1709051280 | 293.5 | -6.5 | -2.17 | 293.5 | 298.5 | 292.5 | 0 |
| 1708961460 | 300 | 2.5 | 0.84 | 293.5 | 300 | 292.5 | 0 |
| 1708702320 | 297.5 | -2.5 | -0.83 | 293.5 | 298.5 | 291.25 | 420 |
| 1708616220 | 300 | 3.5 | 1.18 | 291.5 | 300 | 291.5 | 0 |
| 1708529820 | 296.5 | 5 | 1.72 | 297.5 | 298.5 | 292.5 | 0 |
| 1708443300 | 291.5 | -9.5 | -3.16 | 303 | 303 | 291.5 | 0 |
| 1708356840 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1708097640 | 301 | 5.5 | 1.86 | 298.5 | 303 | 297.5 | 0 |
| 1708011780 | 295.5 | -1 | -0.34 | 303 | 303 | 293.5 | 450 |
| 1707925020 | 296.5 | 7.5 | 2.60 | 300 | 302 | 294.5 | 0 |
| 1707841740 | 289 | -13 | -4.30 | 303 | 303 | 289 | 0 |
| 1707752160 | 302 | 3.5 | 1.17 | 293.5 | 304 | 290.5 | 1000 |
| 1707493020 | 298.5 | 5 | 1.70 | 293.5 | 301 | 293.5 | 0 |
| 1707406320 | 293.5 | 10.5 | 3.71 | 293.5 | 302 | 289 | 0 |
| 1707323580 | 283 | -1 | -0.35 | 286 | 291.5 | 283 | 2085 |
| 1707236760 | 284 | -6.5 | -2.24 | 292.5 | 295.5 | 284 | 1500 |
| 1707150420 | 290.5 | -17.5 | -5.68 | 300 | 306 | 290.5 | 0 |
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
