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 | 48 | 12.5654450262 | 382 | 430 | 382 | 170716 | 422.1795028 | DE |
| 4 | -10 | -2.27272727273 | 440 | 456 | 375 | 75775 | 415.97932185 | DE |
| 12 | 90 | 26.4705882353 | 340 | 456 | 340 | 110199 | 401.12774596 | DE |
| 26 | 221 | 105.741626794 | 209 | 456 | 188 | 112070 | 354.77636108 | DE |
| 52 | 193 | 81.4345991561 | 237 | 456 | 188 | 80040 | 329.76315525 | DE |
| 156 | 309 | 255.371900826 | 121 | 456 | 108 | 72985 | 231.82880588 | DE |
| 260 | 385.5 | 866.292134831 | 44.5 | 456 | 38 | 61766 | 192.81290222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 430 | 2 | 0.47 | 412 | 430 | 412 | 43400 |
| 1714149000 | 428 | 26 | 6.47 | 405 | 428 | 405 | 634642 |
| 1714062600 | 402 | -8 | -1.95 | 405 | 405 | 402 | 27872 |
| 1713976200 | 410 | 4 | 0.99 | 405 | 415 | 405 | 94276 |
| 1713889800 | 406 | 18 | 4.64 | 390 | 406 | 390 | 73610 |
| 1713803400 | 388 | 6 | 1.57 | 382 | 390 | 382 | 23180 |
| 1713544200 | 382 | 6 | 1.60 | 375 | 382 | 375 | 31689 |
| 1713457800 | 376 | -24 | -6.00 | 397 | 397 | 375 | 58236 |
| 1713371400 | 400 | 8 | 2.04 | 392 | 400 | 392 | 27468 |
| 1713285000 | 392 | -10 | -2.49 | 405 | 405 | 385 | 62230 |
| 1713198600 | 402 | -9 | -2.19 | 411 | 411 | 402 | 58869 |
| 1712939400 | 411 | 1 | 0.24 | 411 | 411 | 411 | 7490 |
| 1712853000 | 410 | -4 | -0.97 | 414 | 416 | 410 | 31685 |
| 1712766600 | 414 | -2 | -0.48 | 415 | 415 | 414 | 34074 |
| 1712680200 | 416 | -2 | -0.48 | 415 | 416 | 415 | 10300 |
| 1712593800 | 418 | 5 | 1.21 | 413 | 418 | 413 | 68809 |
| 1712334600 | 413 | 5 | 1.23 | 413 | 420 | 413 | 20311 |
| 1712248200 | 408 | -17 | -4.00 | 425 | 425 | 408 | 67271 |
| 1712161800 | 425 | -10 | -2.30 | 435 | 435 | 424 | 42992 |
| 1712075400 | 435 | -15 | -3.33 | 440 | 456 | 435 | 64728 |
| 1711647000 | 450 | 0 | 0.00 | 450 | 452 | 440 | 100683 |
| 1711560600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 64608 |
| 1711474200 | 450 | 11 | 2.51 | 439 | 455 | 439 | 296780 |
| 1711387800 | 439 | 25 | 6.04 | 415 | 448 | 415 | 652851 |
| 1711128600 | 414 | 0 | 0.00 | 414 | 415 | 414 | 322839 |
| 1711042200 | 414 | 0 | 0.00 | 416 | 416 | 414 | 319381 |
| 1710955800 | 414 | 29 | 7.53 | 385 | 416 | 370 | 180840 |
| 1710869400 | 385 | 4 | 1.05 | 381 | 385 | 381 | 12575 |
| 1710783000 | 381 | 13 | 3.53 | 374 | 381 | 374 | 23193 |
| 1710523800 | 368 | 0 | 0.00 | 368 | 374 | 368 | 22743 |
| 1710437400 | 368 | 0 | 0.00 | 368 | 368 | 368 | 820 |
| 1710351000 | 368 | 0 | 0.00 | 368 | 368 | 368 | 60036 |
| 1710264600 | 368 | 0 | 0.00 | 368 | 368 | 368 | 10715 |
| 1710178200 | 368 | -3 | -0.81 | 371 | 371 | 368 | 29715 |
| 1709919000 | 371 | 0 | 0.00 | 371 | 371 | 371 | 2009 |
| 1709832600 | 371 | 5 | 1.37 | 366 | 371 | 366 | 28465 |
| 1709746200 | 366 | 0 | 0.00 | 366 | 366 | 366 | 32362 |
| 1709659800 | 366 | -1 | -0.27 | 367 | 367 | 366 | 12549 |
| 1709573400 | 367 | 13 | 3.67 | 367 | 367 | 360 | 34194 |
| 1709314200 | 354 | -13 | -3.54 | 367 | 367 | 354 | 450 |
| 1709227800 | 367 | 0 | 0.00 | 367 | 367 | 367 | 3104 |
| 1709141400 | 367 | -13 | -3.42 | 380 | 380 | 367 | 38111 |
| 1709055000 | 380 | 0 | 0.00 | 380 | 380 | 380 | 7160 |
| 1708968600 | 380 | 0 | 0.00 | 380 | 380 | 380 | 12110 |
| 1708709400 | 380 | -10 | -2.56 | 390 | 390 | 380 | 9733 |
| 1708623000 | 390 | 15 | 4.00 | 375 | 390 | 375 | 31901 |
| 1708536600 | 375 | 15 | 4.17 | 365 | 375 | 355 | 952178 |
| 1708450200 | 360 | -10 | -2.70 | 380 | 380 | 360 | 37074 |
| 1708363800 | 370 | -24 | -6.09 | 394 | 394 | 370 | 14769 |
| 1708104600 | 394 | 0 | 0.00 | 381 | 395 | 381 | 30669 |
| 1708018200 | 394 | 13 | 3.41 | 381 | 394 | 381 | 10136 |
| 1707931800 | 381 | 0 | 0.00 | 381 | 381 | 381 | 55947 |
| 1707845400 | 381 | 2 | 0.53 | 379 | 381 | 379 | 13951 |
| 1707759000 | 379 | 0 | 0.00 | 379 | 379 | 379 | 2766 |
| 1707499800 | 379 | 3 | 0.80 | 380 | 380 | 379 | 252497 |
| 1707413400 | 376 | 11 | 3.01 | 365 | 385 | 365 | 1143537 |
| 1707327000 | 365 | 12 | 3.40 | 353 | 365 | 353 | 69784 |
| 1707240600 | 353 | 13 | 3.82 | 340 | 355 | 340 | 46042 |
| 1707154200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 12551 |
| 1706895000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 415577 |
| 1706808600 | 340 | 10 | 3.03 | 330 | 340 | 330 | 233666 |
| 1706722200 | 330 | -5 | -1.49 | 335 | 335 | 330 | 26779 |
| 1706635800 | 335 | 12 | 3.72 | 323 | 335 | 323 | 47223 |
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
