![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721405700 | 402.875 | 2.18 | 0.54 | 398.85 | 404.4 | 392.275 | 658 |
1721319300 | 400.7 | -2.5 | -0.62 | 408.1 | 408.45 | 400.7 | 155 |
1721232900 | 403.2 | -9.45 | -2.29 | 406.65 | 407.5 | 402.95 | 321 |
1721146500 | 412.65 | -4.85 | -1.16 | 417.4 | 417.6 | 411.95 | 494 |
1721060100 | 417.5 | 0.75 | 0.18 | 414.65 | 417.5 | 414.65 | 162 |
1720800900 | 416.75 | -1.1 | -0.26 | 418 | 418.7 | 416.2 | 237 |
1720714500 | 417.85 | -7.5 | -1.76 | 429.45 | 429.5 | 417.85 | 112 |
1720628100 | 425.35 | -2.45 | -0.57 | 426.8 | 426.95 | 425.15 | 76 |
1720541700 | 427.8 | -1.9 | -0.44 | 431.35 | 432.25 | 427.8 | 195 |
1720455300 | 429.7 | 0.35 | 0.08 | 432.9 | 432.9 | 429 | 217 |
1720196100 | 429.35 | 3.3 | 0.77 | 426.65 | 430.95 | 425.9 | 195 |
1720109700 | 426.05 | 0.35 | 0.08 | 427 | 427.7 | 425.45 | 348 |
1720023300 | 425.7 | 0.5 | 0.12 | 426.975 | 426.975 | 424.5 | 101 |
1719936900 | 425.2 | 3.45 | 0.82 | 424.65 | 426.4 | 422.5 | 486 |
1719850500 | 421.75 | -2.9 | -0.68 | 416.95 | 421.75 | 415.3 | 193 |
1719591300 | 424.65 | -0.7 | -0.16 | 424.8 | 424.8 | 422.55 | 149 |
1719504900 | 425.35 | 1.65 | 0.39 | 422.85 | 425.45 | 421.8 | 313 |
1719418500 | 423.7 | 3.85 | 0.92 | 423.2 | 424.25 | 421 | 137 |
1719332100 | 419.85 | 0.75 | 0.18 | 417.6 | 420.4 | 415.95 | 719 |
1719245700 | 419.1 | -0.3 | -0.07 | 421 | 421 | 415.9 | 212 |
1718986500 | 419.4 | 4.95 | 1.19 | 416.75 | 420.05 | 415.7 | 462 |
1718900100 | 414.45 | -3.2 | -0.77 | 417.7 | 418.7 | 411.75 | 662 |
1718813700 | 417.65 | 2.97 | 0.72 | 416.45 | 419.2 | 416.45 | 440 |
1718727300 | 414.675 | 0.5 | 0.12 | 418.45 | 419.9 | 414.675 | 222 |
1718640900 | 414.175 | 0.23 | 0.05 | 414.3 | 414.6 | 412.35 | 329 |
1718381700 | 413.95 | 2.3 | 0.56 | 411.4 | 414 | 409.375 | 316 |
1718295300 | 411.65 | 7.55 | 1.87 | 409.3 | 411.65 | 406.5 | 385 |
1718208900 | 404.1 | 5.15 | 1.29 | 403.8 | 405.5 | 402.05 | 333 |
1718122500 | 398.95 | 1.65 | 0.42 | 397.25 | 399.45 | 396.8 | 377 |
1718036100 | 397.3 | 3.7 | 0.94 | 397.2 | 397.6 | 396.85 | 211 |
1717776900 | 393.6 | 6.2 | 1.60 | 389.8 | 393.7 | 389.4 | 89 |
1717690500 | 387.4 | 0.15 | 0.04 | 388.85 | 390.2 | 387.4 | 441 |
1717604100 | 387.25 | 8.35 | 2.20 | 382.9 | 387.25 | 382.9 | 232 |
1717517700 | 378.9 | -0.05 | -0.01 | 380.15 | 380.7 | 377.825 | 316 |
1717431300 | 378.95 | 3.65 | 0.97 | 384.75 | 384.75 | 378.45 | 370 |
1717172100 | 375.3 | -11.33 | -2.93 | 383 | 384.15 | 374.6 | 706 |
1717085700 | 386.625 | -10.38 | -2.61 | 394 | 394.2 | 385.9 | 245 |
1716999300 | 397 | 2.9 | 0.74 | 394.7 | 397.95 | 392.875 | 719 |
1716912900 | 394.1 | -3.55 | -0.89 | 396.55 | 396.55 | 393.1 | 237 |
1716826500 | 397.65 | 1.95 | 0.49 | 396.95 | 398.7 | 395.65 | 158 |
1716567300 | 395.7 | -2.45 | -0.62 | 394.6 | 395.925 | 391.6 | 463 |
1716480900 | 398.15 | 0.25 | 0.06 | 400 | 400.4 | 396.9 | 412 |
1716394500 | 397.9 | 2.07 | 0.52 | 394.35 | 398.45 | 394.35 | 235 |
1716308100 | 395.825 | 4.52 | 1.16 | 392.75 | 396.25 | 392.05 | 233 |
1716221700 | 391.3 | 5.4 | 1.40 | 387.05 | 392.5 | 386.7 | 216 |
1715962500 | 385.9 | -3.6 | -0.92 | 388.05 | 390.15 | 385.7 | 621 |
1715876100 | 389.5 | 3.25 | 0.84 | 390.1 | 390.6 | 388.55 | 169 |
1715789700 | 386.25 | 3.15 | 0.82 | 384 | 386.25 | 383.85 | 100 |
1715703300 | 383.1 | -0.33 | -0.08 | 384.05 | 384.05 | 381 | 168 |
1715616900 | 383.425 | -0.33 | -0.08 | 387.4 | 388.7 | 381.65 | 208 |
1715357700 | 383.75 | 1.1 | 0.29 | 382.95 | 385 | 382.95 | 395 |
1715271300 | 382.65 | -0.65 | -0.17 | 381.8 | 382.65 | 380.55 | 61 |
1715184900 | 383.3 | 0.75 | 0.20 | 382.5 | 383.3 | 379.75 | 748 |
1715098500 | 382.55 | 2.6 | 0.68 | 384 | 384.7 | 381.85 | 535 |
1715012100 | 379.95 | 3.35 | 0.89 | 378.95 | 380.15 | 377.15 | 480 |
1714752900 | 376.6 | 5.23 | 1.41 | 372.25 | 377.35 | 371.225 | 274 |
1714666500 | 371.375 | -0.03 | -0.01 | 371 | 372.875 | 370.125 | 312 |
1714580100 | 371.4 | 0 | 0.00 | 371.4 | 371.4 | 371.4 | 0 |
1714493700 | 371.4 | -2.53 | -0.68 | 376.2 | 376.2 | 371.1 | 347 |
1714407300 | 373.925 | -9.18 | -2.39 | 381.05 | 381.2 | 373.925 | 188 |
1714148100 | 383.1 | 17.45 | 4.77 | 388.15 | 388.5 | 382.95 | 498 |
1714061700 | 365.65 | -16.75 | -4.38 | 375.45 | 375.45 | 363 | 563 |
1713975300 | 382.4 | 2.2 | 0.58 | 384.3 | 384.8 | 381.9 | 177 |
1713888900 | 380.2 | 6.57 | 1.76 | 378 | 380.8 | 377.55 | 139 |
1713802500 | 373.625 | -2.48 | -0.66 | 376.25 | 378.8 | 372.1 | 356 |
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