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 | 42.5 | 9.88372093023 | 430 | 503 | 430 | 354760 | 481.88441553 | DE |
| 4 | 60 | 14.5454545455 | 412.5 | 503 | 367.5 | 274570 | 437.08853312 | DE |
| 12 | 87.5 | 22.7272727273 | 385 | 503 | 367.5 | 163320 | 420.78696659 | DE |
| 26 | 177.5 | 60.1694915254 | 295 | 503 | 295 | 152055 | 387.01175215 | DE |
| 52 | 272.5 | 136.25 | 200 | 503 | 200 | 167912 | 327.93901085 | DE |
| 156 | 346 | 273.517786561 | 126.5 | 503 | 105 | 117083 | 237.59550415 | DE |
| 260 | 365 | 339.534883721 | 107.5 | 503 | 37.5 | 108133 | 179.11593926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 472.5 | -12.5 | -2.58 | 485 | 485 | 472.5 | 166122 |
| 1714062600 | 485 | -5 | -1.02 | 495 | 495 | 485 | 234367 |
| 1713976200 | 490 | 20 | 4.26 | 480 | 503 | 480 | 1061956 |
| 1713889800 | 470 | 5 | 1.08 | 460 | 470 | 457.5 | 130170 |
| 1713803400 | 465 | 17.5 | 3.91 | 447.5 | 472.5 | 447.5 | 236588 |
| 1713544200 | 447.5 | 17.5 | 4.07 | 430 | 447.5 | 430 | 110717 |
| 1713457800 | 430 | 10 | 2.38 | 420 | 430 | 420 | 275609 |
| 1713371400 | 420 | 5 | 1.20 | 415 | 420 | 415 | 79545 |
| 1713285000 | 415 | -10 | -2.35 | 425 | 425 | 415 | 234595 |
| 1713198600 | 425 | 0 | 0.00 | 425 | 425 | 417.5 | 167680 |
| 1712939400 | 425 | -5 | -1.16 | 430 | 430 | 422.5 | 141469 |
| 1712853000 | 430 | -5 | -1.15 | 432.5 | 432.5 | 425 | 101133 |
| 1712766600 | 435 | 7.5 | 1.75 | 427.5 | 435 | 425 | 249424 |
| 1712680200 | 427.5 | 52.5 | 14.00 | 390 | 427.5 | 390 | 660587 |
| 1712593800 | 375 | -3 | -0.79 | 377.5 | 377.5 | 372.5 | 140819 |
| 1712334600 | 378 | -12 | -3.08 | 390 | 390 | 367.5 | 410829 |
| 1712248200 | 390 | -22.5 | -5.45 | 412.5 | 412.5 | 382.5 | 411474 |
| 1712161800 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 164220 |
| 1712075400 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 410 | 131070 |
| 1711647000 | 412.5 | -5 | -1.20 | 417.5 | 417.5 | 412.5 | 465115 |
| 1711560600 | 417.5 | -2.5 | -0.60 | 420 | 420 | 417.5 | 28920 |
| 1711474200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 80490 |
| 1711387800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 231553 |
| 1711128600 | 420 | 0 | 0.00 | 422.5 | 422.5 | 420 | 59672 |
| 1711042200 | 420 | -2 | -0.47 | 410 | 422.5 | 410 | 239701 |
| 1710955800 | 422 | 10 | 2.43 | 410 | 422 | 410 | 32305 |
| 1710869400 | 412 | -20 | -4.63 | 420 | 420 | 412 | 80559 |
| 1710783000 | 432 | 17 | 4.10 | 415 | 432 | 415 | 134535 |
| 1710523800 | 415 | -3 | -0.72 | 415 | 417.5 | 415 | 80508 |
| 1710437400 | 418 | 7 | 1.70 | 400 | 418 | 400 | 504887 |
| 1710351000 | 411 | 21 | 5.38 | 390 | 411 | 390 | 90364 |
| 1710264600 | 390 | 0 | 0.00 | 390 | 390 | 382.5 | 36008 |
| 1710178200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 44610 |
| 1709919000 | 390 | 0 | 0.00 | 390 | 390 | 387.5 | 89807 |
| 1709832600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 34560 |
| 1709746200 | 390 | 0 | 0.00 | 385 | 390 | 385 | 186421 |
| 1709659800 | 390 | 5 | 1.30 | 385 | 390 | 385 | 92901 |
| 1709573400 | 385 | 5 | 1.32 | 380 | 385 | 380 | 121384 |
| 1709314200 | 380 | 0 | 0.00 | 380 | 380 | 380 | 97866 |
| 1709227800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 44295 |
| 1709141400 | 380 | -10 | -2.56 | 380 | 380 | 380 | 106917 |
| 1709055000 | 390 | 0 | 0.00 | 385 | 390 | 377.5 | 159037 |
| 1708968600 | 390 | 5 | 1.30 | 385 | 390 | 385 | 96891 |
| 1708709400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 39025 |
| 1708623000 | 385 | -5 | -1.28 | 390 | 390 | 385 | 39941 |
| 1708536600 | 390 | -5 | -1.27 | 390 | 392.5 | 390 | 13706 |
| 1708450200 | 395 | 6 | 1.54 | 387.5 | 395 | 387.5 | 48648 |
| 1708363800 | 389 | -6 | -1.52 | 390 | 390 | 387.5 | 59487 |
| 1708104600 | 395 | 0 | 0.00 | 392.5 | 395 | 390 | 143764 |
| 1708018200 | 395 | -5 | -1.25 | 397.5 | 397.5 | 392.5 | 73396 |
| 1707931800 | 400 | 0 | 0.00 | 400 | 400 | 392.5 | 64132 |
| 1707845400 | 400 | -1 | -0.25 | 400 | 400 | 400 | 19604 |
| 1707759000 | 401 | 6 | 1.52 | 395 | 401 | 395 | 119755 |
| 1707499800 | 395 | -7.5 | -1.86 | 402.5 | 402.5 | 395 | 116433 |
| 1707413400 | 402.5 | 7.5 | 1.90 | 395 | 402.5 | 395 | 227798 |
| 1707327000 | 395 | 10 | 2.60 | 385 | 395 | 385 | 163870 |
| 1707240600 | 385 | 0 | 0.00 | 385 | 385 | 385 | 94031 |
| 1707154200 | 385 | 2.5 | 0.65 | 382.5 | 385 | 382.5 | 138394 |
| 1706895000 | 382.5 | 1.5 | 0.39 | 385 | 385 | 382.5 | 29005 |
| 1706808600 | 381 | -4 | -1.04 | 390 | 390 | 381 | 37408 |
| 1706722200 | 385 | 2.5 | 0.65 | 382.5 | 385 | 382.5 | 33819 |
| 1706635800 | 382.5 | 0.5 | 0.13 | 385 | 385 | 382.5 | 45992 |
| 1706549400 | 382 | -8 | -2.05 | 390 | 390 | 382 | 48859 |
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
