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 | 48.5 | 14.349112426 | 338 | 398.5 | 338 | 786127 | 379.234596 | DE |
| 4 | 62.5 | 19.2901234568 | 324 | 398.5 | 315 | 642570 | 351.88521364 | DE |
| 12 | -380.5 | -49.6088657106 | 767 | 812 | 280.5 | 5291039 | 733.27680288 | DE |
| 26 | -303.5 | -43.9855072464 | 690 | 812 | 280.5 | 6121999 | 733.0085162 | DE |
| 52 | -303.5 | -43.9855072464 | 690 | 812 | 280.5 | 6121999 | 733.0085162 | DE |
| 156 | -303.5 | -43.9855072464 | 690 | 812 | 280.5 | 6121999 | 733.0085162 | DE |
| 260 | -303.5 | -43.9855072464 | 690 | 812 | 280.5 | 6121999 | 733.0085162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 386.5 | -1 | -0.26 | 398.5 | 398.5 | 382 | 303910 |
| 1717691400 | 387.5 | 5.5 | 1.44 | 389.5 | 394 | 384.5 | 1917317 |
| 1717605000 | 382 | 2 | 0.53 | 385 | 386 | 376 | 342489 |
| 1717518600 | 380 | 9 | 2.43 | 372 | 384 | 369 | 764842 |
| 1717432200 | 371 | 16 | 4.51 | 364 | 371 | 355 | 286020 |
| 1717173000 | 355 | 9 | 2.60 | 338 | 360 | 338 | 619968 |
| 1717086600 | 346 | 1 | 0.29 | 337 | 351 | 337 | 287950 |
| 1717000200 | 345 | 2 | 0.58 | 355 | 355 | 344 | 983418 |
| 1716913800 | 343 | 1 | 0.29 | 330 | 348 | 330 | 1704335 |
| 1716568200 | 342 | 6 | 1.79 | 330 | 342 | 330 | 1686732 |
| 1716481800 | 336 | 0 | 0.00 | 332 | 339 | 332 | 569576 |
| 1716395400 | 336 | 3 | 0.90 | 330 | 338 | 330 | 400503 |
| 1716309000 | 333 | 2 | 0.60 | 327 | 333 | 327 | 305449 |
| 1716222600 | 331 | 6 | 1.85 | 322 | 331 | 322 | 166493 |
| 1715963400 | 325 | 5 | 1.56 | 315 | 328 | 315 | 375743 |
| 1715877000 | 320 | -9 | -2.74 | 344 | 344 | 320 | 234955 |
| 1715790600 | 329 | -7 | -2.08 | 325 | 340 | 325 | 120878 |
| 1715704200 | 336 | -2 | -0.59 | 325 | 339 | 325 | 579415 |
| 1715617800 | 338 | 7 | 2.11 | 316 | 339 | 316 | 717205 |
| 1715358600 | 331 | -2 | -0.60 | 324 | 332 | 324 | 145536 |
| 1715272200 | 333 | 7 | 2.15 | 311 | 333 | 311 | 249651 |
| 1715185800 | 326 | 8 | 2.52 | 315 | 326 | 314 | 1280017 |
| 1715099400 | 318 | -6 | -1.85 | 324 | 324 | 308 | 2924279 |
| 1714753800 | 324 | -6 | -1.82 | 330 | 330 | 321 | 886641 |
| 1714667400 | 330 | -3 | -0.90 | 332 | 333 | 323 | 604026 |
| 1714581000 | 333 | 0 | 0.00 | 342 | 342 | 322 | 556778 |
| 1714494600 | 333 | 5 | 1.52 | 327 | 344 | 327 | 1322979 |
| 1714408200 | 328 | 9 | 2.82 | 319 | 328.05 | 317.75 | 543074 |
| 1714149000 | 319 | 2.75 | 0.87 | 310 | 320 | 310 | 197254 |
| 1714062600 | 316.25 | 3.2 | 1.02 | 317.89999 | 321.35 | 309.5 | 939966 |
| 1713976200 | 313.05 | -1.95 | -0.62 | 302.05 | 317.14999 | 302.05 | 718083 |
| 1713889800 | 315 | -471 | -59.92 | 285 | 318 | 280.5 | 1780547 |
| 1713803400 | 786 | 6 | 0.77 | 780 | 812 | 780 | 1253580 |
| 1713544200 | 780 | 0 | 0.00 | 780 | 782 | 771 | 269128 |
| 1713457800 | 780 | 1 | 0.13 | 790 | 790 | 774 | 282151 |
| 1713371400 | 779 | 6 | 0.78 | 784 | 784 | 773 | 436625 |
| 1713285000 | 773 | -7 | -0.90 | 790 | 790 | 773 | 268171 |
| 1713198600 | 780 | 10 | 1.30 | 770 | 780 | 770 | 227458 |
| 1712939400 | 770 | 0 | 0.00 | 770 | 774 | 769 | 1039228 |
| 1712853000 | 770 | -7 | -0.90 | 770 | 773 | 761 | 217583 |
| 1712766600 | 777 | -3 | -0.38 | 783 | 789 | 775 | 728700 |
| 1712680200 | 780 | -15 | -1.89 | 792 | 797 | 780 | 128106 |
| 1712593800 | 795 | 3 | 0.38 | 800 | 802 | 784 | 266439 |
| 1712334600 | 792 | 14 | 1.80 | 784 | 798 | 772 | 528556 |
| 1712248200 | 778 | 11 | 1.43 | 774 | 783 | 774 | 360629 |
| 1712161800 | 767 | 14 | 1.86 | 751 | 767 | 751 | 287725 |
| 1712075400 | 753 | -15 | -1.95 | 761 | 770 | 753 | 387197 |
| 1711647000 | 768 | -1 | -0.13 | 779 | 779 | 767 | 26032 |
| 1711560600 | 769 | 3 | 0.39 | 760 | 771 | 760 | 455247 |
| 1711474200 | 766 | 2 | 0.26 | 764 | 766 | 760 | 30366 |
| 1711387800 | 764 | -8 | -1.04 | 770 | 770 | 760 | 51154 |
| 1711128600 | 772 | 8 | 1.05 | 765 | 775 | 760 | 813889 |
| 1711042200 | 764 | 4 | 0.53 | 760 | 766 | 756 | 560328 |
| 1710955800 | 760 | 9 | 1.20 | 752 | 762 | 750 | 449717 |
| 1710869400 | 751 | -2 | -0.27 | 753 | 757 | 748 | 125406 |
| 1710783000 | 753 | -3 | -0.40 | 769 | 769 | 746 | 473712 |
| 1710523800 | 756 | -12 | -1.56 | 767 | 778 | 755 | 3937165 |
| 1710437400 | 768 | 9 | 1.19 | 755 | 768 | 754 | 1717396 |
| 1710351000 | 759 | 13 | 1.74 | 743 | 759 | 743 | 105465 |
| 1710264600 | 746 | -6 | -0.80 | 753 | 753 | 745 | 27244 |
| 1710178200 | 752 | -2 | -0.27 | 749 | 754 | 749 | 35386 |
| 1709919000 | 754 | 4 | 0.53 | 749 | 754 | 743 | 60224 |
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
