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 | 8 | 1.89573459716 | 422 | 430 | 416 | 30 | 422.67105263 | DE |
| 4 | 8 | 1.89573459716 | 422 | 448 | 416 | 21 | 428.31132075 | DE |
| 12 | -22 | -4.86725663717 | 452 | 468 | 416 | 15 | 434.94392523 | DE |
| 26 | -6 | -1.37614678899 | 436 | 468 | 408 | 12 | 435.32739987 | DE |
| 52 | -56 | -11.5226337449 | 486 | 490 | 408 | 15 | 456.39306045 | DE |
| 156 | -96.2 | -18.2820220448 | 526.2 | 630 | 408 | 11 | 505.20736278 | DE |
| 260 | -315.1 | -42.2896255536 | 745.1 | 768.7 | 408 | 10 | 553.01542273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 430 | 6 | 1.42 | 430 | 430 | 430 | 25 |
| 1734975000 | 424 | 0 | 0.00 | 424 | 424 | 424 | 1 |
| 1734715800 | 424 | 0 | 0.00 | 424 | 424 | 424 | 10 |
| 1734629400 | 424 | 2 | 0.47 | 416 | 424 | 416 | 40 |
| 1734543000 | 422 | 0 | 0.00 | 422 | 422 | 422 | 1 |
| 1734456600 | 422 | -8 | -1.86 | 422 | 422 | 422 | 100 |
| 1734370200 | 430 | 2 | 0.47 | 430 | 430 | 430 | 14 |
| 1734111000 | 428 | -2 | -0.47 | 428 | 428 | 428 | 3 |
| 1734024600 | 430 | 2 | 0.47 | 430 | 430 | 430 | 1 |
| 1733938200 | 428 | 0 | 0.00 | 428 | 428 | 428 | 6 |
| 1733851800 | 428 | 4 | 0.94 | 428 | 428 | 428 | 15 |
| 1733765400 | 424 | 0 | 0.00 | 424 | 424 | 424 | 6 |
| 1733506200 | 424 | 2 | 0.47 | 424 | 424 | 424 | 21 |
| 1733419800 | 422 | -4 | -0.94 | 422 | 422 | 422 | 39 |
| 1733333400 | 426 | -22 | -4.91 | 426 | 426 | 426 | 31 |
| 1733247000 | 448 | 24 | 5.66 | 438 | 448 | 438 | 83 |
| 1733160600 | 424 | 2 | 0.47 | 424 | 424 | 424 | 6 |
| 1732901400 | 422 | 2 | 0.48 | 422 | 422 | 422 | 1 |
| 1732815000 | 420 | -4 | -0.94 | 420 | 420 | 420 | 20 |
| 1732728600 | 424 | 2 | 0.47 | 424 | 424 | 424 | 1 |
| 1732642200 | 422 | -8 | -1.86 | 422 | 422 | 422 | 25 |
| 1732555800 | 430 | 0 | 0.00 | 432 | 432 | 430 | 107 |
| 1732296600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 1 |
| 1732210200 | 430 | 4 | 0.94 | 430 | 430 | 430 | 1 |
| 1732123800 | 426 | 0 | 0.00 | 426 | 426 | 426 | 11 |
| 1732037400 | 426 | -14 | -3.18 | 440 | 440 | 426 | 54 |
| 1731951000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 10 |
| 1731691800 | 440 | -6 | -1.35 | 440 | 440 | 440 | 20 |
| 1731605400 | 446 | -4 | -0.89 | 440 | 446 | 440 | 12 |
| 1731519000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1731432600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1731346200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 2 |
| 1731087000 | 450 | -2 | -0.44 | 450 | 450 | 450 | 10 |
| 1731000600 | 452 | 4 | 0.89 | 452 | 452 | 452 | 1 |
| 1730914200 | 448 | -10 | -2.18 | 448 | 448 | 448 | 48 |
| 1730827800 | 458 | 6 | 1.33 | 458 | 458 | 458 | 5 |
| 1730741400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 1 |
| 1730482200 | 452 | 4 | 0.89 | 452 | 452 | 452 | 1 |
| 1730395800 | 448 | -10 | -2.18 | 448 | 448 | 448 | 30 |
| 1730309400 | 458 | 0 | 0.00 | 458 | 458 | 458 | 1 |
| 1730223000 | 458 | -10 | -2.14 | 458 | 458 | 458 | 5 |
| 1730136600 | 468 | 10 | 2.18 | 468 | 468 | 468 | 10 |
| 1729873800 | 458 | 4 | 0.88 | 458 | 458 | 458 | 3 |
| 1729787400 | 454 | 4 | 0.89 | 454 | 454 | 454 | 1 |
| 1729701000 | 450 | -8 | -1.75 | 450 | 450 | 450 | 7 |
| 1729614600 | 458 | 0 | 0.00 | 458 | 458 | 458 | 1 |
| 1729528200 | 458 | 2 | 0.44 | 458 | 458 | 458 | 10 |
| 1729269000 | 456 | -2 | -0.44 | 458 | 458 | 456 | 6 |
| 1729182600 | 458 | 2 | 0.44 | 458 | 458 | 458 | 3 |
| 1729096200 | 456 | 0 | 0.00 | 456 | 456 | 456 | 5 |
| 1729009800 | 456 | 14 | 3.17 | 456 | 456 | 456 | 6 |
| 1728923400 | 442 | 2 | 0.45 | 442 | 442 | 442 | 1 |
| 1728664200 | 440 | -2 | -0.45 | 442 | 442 | 440 | 4 |
| 1728577800 | 442 | 2 | 0.45 | 442 | 442 | 442 | 1 |
| 1728491400 | 440 | -16 | -3.51 | 450 | 450 | 440 | 12 |
| 1728405000 | 456 | 0 | 0.00 | 456 | 456 | 456 | 1 |
| 1728318600 | 456 | 0 | 0.00 | 456 | 456 | 456 | 1 |
| 1728059400 | 456 | -6 | -1.30 | 462 | 462 | 456 | 3 |
| 1727973000 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727886600 | 462 | 10 | 2.21 | 462 | 462 | 462 | 10 |
| 1727800200 | 452 | -16 | -3.42 | 452 | 452 | 452 | 25 |
| 1727713800 | 468 | 0 | 0.00 | 468 | 468 | 468 | 7 |
| 1727454600 | 468 | 16 | 3.54 | 452 | 468 | 452 | 13 |
| 1727368200 | 452 | 0 | 0.00 | 452 | 452 | 452 | 1 |
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
