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 | -32 | -16 | 200 | 200 | 160 | 62915 | 184.70279633 | DE |
| 4 | -156 | -48.1481481481 | 324 | 360 | 160 | 70528 | 227.83344351 | DE |
| 12 | -207 | -55.2 | 375 | 420 | 160 | 31174 | 255.97780964 | DE |
| 26 | -400 | -70.4225352113 | 568 | 800 | 160 | 6649333 | 511.02248916 | DE |
| 52 | -512 | -75.2941176471 | 680 | 800 | 160 | 6072334 | 550.64048495 | DE |
| 156 | -352 | -67.6923076923 | 520 | 2520 | 160 | 7141433 | 781.16399127 | DE |
| 260 | -292 | -63.4782608696 | 460 | 6150 | 160 | 9589300 | 1258.79039523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 183.75 | -1 | -0.54 | 180 | 183.75 | 180 | 71707 |
| 1742232600 | 184.75 | 7.5 | 4.23 | 189.5 | 189.5 | 184.75 | 61565 |
| 1741973400 | 177.25 | -5.75 | -3.14 | 199.5 | 199.5 | 175 | 16162 |
| 1741887000 | 183 | -3.75 | -2.01 | 184 | 199.5 | 182 | 40588 |
| 1741800600 | 186.75 | -9.75 | -4.96 | 200 | 200 | 184 | 124551 |
| 1741714200 | 196.5 | -109 | -35.68 | 210 | 210 | 192 | 692559 |
| 1741627800 | 305.5 | 0 | 0.00 | 320 | 320 | 305.5 | 10044 |
| 1741368600 | 305.5 | -14.5 | -4.53 | 310 | 310 | 305.5 | 7003 |
| 1741282200 | 320 | 9.5 | 3.06 | 320 | 320 | 320 | 3668 |
| 1741195800 | 310.5 | 3 | 0.98 | 310.5 | 310.5 | 310.5 | 12133 |
| 1741109400 | 307.5 | -2 | -0.65 | 314 | 314 | 307.5 | 11163 |
| 1741023000 | 309.5 | -5 | -1.59 | 310 | 319 | 305 | 23604 |
| 1740763800 | 314.5 | 7.5 | 2.44 | 314 | 314.5 | 310 | 18549 |
| 1740677400 | 307 | -10 | -3.15 | 315 | 315 | 295 | 23283 |
| 1740591000 | 317 | -12.5 | -3.79 | 320 | 320 | 290 | 42828 |
| 1740504600 | 329.5 | -22 | -6.26 | 343 | 344 | 329.5 | 14558 |
| 1740418200 | 351.5 | 34 | 10.71 | 320 | 360 | 320 | 82109 |
| 1740159000 | 317.5 | 14 | 4.61 | 310 | 319 | 310 | 16907 |
| 1740072600 | 303.5 | 13 | 4.48 | 304 | 305 | 300 | 57321 |
| 1739986200 | 290.5 | -25 | -7.92 | 324 | 324 | 275 | 80248 |
| 1739899800 | 315.5 | -24 | -7.07 | 330 | 330 | 310 | 25896 |
| 1739813400 | 339.5 | 2.5 | 0.74 | 339.5 | 339.5 | 339.5 | 1645 |
| 1739554200 | 337 | -1.5 | -0.44 | 328 | 337 | 328 | 11026 |
| 1739467800 | 338.5 | 1 | 0.30 | 333 | 338.5 | 333 | 2533 |
| 1739381400 | 337.5 | -2.5 | -0.74 | 333 | 337.5 | 326 | 35135 |
| 1739295000 | 340 | 0.5 | 0.15 | 349 | 349 | 335 | 4095 |
| 1739208600 | 339.5 | -8 | -2.30 | 335 | 344 | 330 | 7698 |
| 1738949400 | 347.5 | -2 | -0.57 | 340 | 347.5 | 336 | 3423 |
| 1738863000 | 349.5 | 4.5 | 1.30 | 340 | 349.5 | 340 | 8499 |
| 1738776600 | 345 | 0.5 | 0.15 | 341 | 345 | 335 | 10908 |
| 1738690200 | 344.5 | 6.5 | 1.92 | 336 | 344.5 | 335 | 4921 |
| 1738603800 | 338 | -26.5 | -7.27 | 355 | 355 | 338 | 15143 |
| 1738344600 | 364.5 | 0 | 0.00 | 361 | 364.5 | 361 | 14324 |
| 1738258200 | 364.5 | 2 | 0.55 | 359 | 364.5 | 358 | 27269 |
| 1738171800 | 362.5 | 5 | 1.40 | 362.5 | 362.5 | 362.5 | 1207 |
| 1738085400 | 357.5 | -15.5 | -4.16 | 356 | 359 | 351 | 31779 |
| 1737999000 | 373 | 2.95 | 0.80 | 373 | 373 | 373 | 5144 |
| 1737739800 | 370.05 | 0 | 0.00 | 370.05 | 370.05 | 370.05 | 2233 |
| 1737653400 | 370.05 | 7.6 | 2.10 | 369.9 | 370.05 | 369.9 | 9952 |
| 1737567000 | 362.45 | -1.05 | -0.29 | 355 | 362.45 | 355 | 1465 |
| 1737480600 | 363.5 | 13.5 | 3.86 | 363.5 | 363.5 | 363.5 | 3836 |
| 1737394200 | 350 | -26.95 | -7.15 | 366.5 | 368 | 350 | 14178 |
| 1737135000 | 376.95 | -13.5 | -3.46 | 370.1 | 376.95 | 370 | 16726 |
| 1737048600 | 390.45 | -0.6 | -0.15 | 381.1 | 390.45 | 381.1 | 9085 |
| 1736962200 | 391.05 | -2 | -0.51 | 373.5 | 391.05 | 373.5 | 6513 |
| 1736875800 | 393.05 | 2.5 | 0.64 | 393.05 | 393.05 | 393.05 | 6890 |
| 1736789400 | 390.55 | -1.95 | -0.50 | 390.55 | 390.55 | 390.55 | 1626 |
| 1736530200 | 392.5 | -7.5 | -1.88 | 390 | 392.5 | 390 | 5990 |
| 1736443800 | 400 | 12.5 | 3.23 | 400 | 400 | 400 | 3740 |
| 1736357400 | 387.5 | -12.5 | -3.13 | 380 | 395 | 370 | 5763 |
| 1736271000 | 400 | -5 | -1.23 | 400 | 410 | 400 | 2561 |
| 1736184600 | 405 | -3.5 | -0.86 | 400 | 405 | 400 | 7520 |
| 1735925400 | 408.5 | -10.6 | -2.53 | 415 | 420 | 408.5 | 30225 |
| 1735839000 | 419.1 | 9.1 | 2.22 | 415 | 419.1 | 415 | 4215 |
| 1735666200 | 410 | -4 | -0.97 | 400 | 410 | 400 | 2302 |
| 1735579800 | 414 | 22.5 | 5.75 | 400 | 420 | 400 | 7757 |
| 1735320600 | 391.5 | 21.5 | 5.81 | 375 | 391.5 | 375 | 13119 |
| 1735061400 | 370 | 11.5 | 3.21 | 358.8 | 373.9 | 358.8 | 12757 |
| 1734975000 | 358.5 | 15.1 | 4.40 | 340 | 358.5 | 340 | 7935 |
| 1734715800 | 343.4 | 20.9 | 6.48 | 335 | 343.4 | 335 | 17825 |
| 1734629400 | 322.5 | 2.5 | 0.78 | 335 | 335 | 300 | 33557 |
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
