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 | 2 | 0.442477876106 | 452 | 454 | 452 | 6630 | 454 | DE |
| 4 | -44 | -8.83534136546 | 498 | 498 | 450 | 8386 | 459.27127043 | DE |
| 12 | -28 | -5.80912863071 | 482 | 512.5 | 447 | 14329 | 466.85742565 | DE |
| 26 | -73.5 | -13.9336492891 | 527.5 | 527.5 | 447 | 20193 | 493.53499003 | DE |
| 52 | -26 | -5.41666666667 | 480 | 535 | 447 | 23030 | 493.82917478 | DE |
| 156 | 159 | 53.8983050847 | 295 | 535 | 295 | 18417 | 448.04904007 | DE |
| 260 | 291.5 | 179.384615385 | 162.5 | 535 | 162.5 | 18048 | 422.2551619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 454 | 0 | 0.00 | 454 | 454 | 454 | 247 |
| 1735320600 | 454 | 0 | 0.00 | 454 | 454 | 454 | 16609 |
| 1735061400 | 454 | 0 | 0.00 | 452 | 454 | 452 | 3034 |
| 1734975000 | 454 | 2 | 0.44 | 452 | 454 | 450 | 15474 |
| 1734715800 | 452 | 0 | 0.00 | 452 | 452 | 452 | 4002 |
| 1734629400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 642 |
| 1734543000 | 452 | -12 | -2.59 | 452 | 452 | 452 | 2585 |
| 1734456600 | 464 | 12 | 2.65 | 452 | 464 | 452 | 193 |
| 1734370200 | 452 | -6 | -1.31 | 458 | 458 | 452 | 4592 |
| 1734111000 | 458 | 0 | 0.00 | 458 | 458 | 458 | 70302 |
| 1734024600 | 458 | -16 | -3.38 | 462 | 462 | 458 | 3813 |
| 1733938200 | 474 | 7 | 1.50 | 467 | 474 | 462 | 8842 |
| 1733851800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 2920 |
| 1733765400 | 467 | -5 | -1.06 | 472 | 472 | 467 | 8187 |
| 1733506200 | 472 | -10 | -2.07 | 472 | 472 | 472 | 2362 |
| 1733419800 | 482 | 10 | 2.12 | 472 | 482 | 472 | 1723 |
| 1733333400 | 472 | -18 | -3.67 | 489 | 489 | 472 | 4791 |
| 1733247000 | 490 | -8 | -1.61 | 498 | 498 | 490 | 631 |
| 1733160600 | 498 | -4.5 | -0.90 | 502.5 | 502.5 | 498 | 4031 |
| 1732901400 | 502.5 | -7.5 | -1.47 | 507.5 | 510 | 502.5 | 27053 |
| 1732815000 | 510 | 0 | 0.00 | 510 | 510 | 510 | 3969 |
| 1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 4870 |
| 1732642200 | 510 | 20 | 4.08 | 490 | 512.5 | 490 | 23071 |
| 1732555800 | 490 | 2 | 0.41 | 488 | 490 | 488 | 3163 |
| 1732296600 | 488 | -4 | -0.81 | 486 | 488 | 486 | 8661 |
| 1732210200 | 492 | 38 | 8.37 | 465 | 492 | 465 | 49430 |
| 1732123800 | 454 | -4 | -0.87 | 458 | 464 | 447 | 16435 |
| 1732037400 | 458 | 4 | 0.88 | 454 | 458 | 454 | 12965 |
| 1731951000 | 454 | 0 | 0.00 | 454 | 454 | 454 | 1347 |
| 1731691800 | 454 | 3 | 0.67 | 451 | 454 | 451 | 18701 |
| 1731605400 | 451 | 2 | 0.45 | 449 | 451 | 449 | 12871 |
| 1731519000 | 449 | 0 | 0.00 | 449 | 449 | 449 | 21081 |
| 1731432600 | 449 | 0 | 0.00 | 449 | 449 | 449 | 8947 |
| 1731346200 | 449 | 0 | 0.00 | 449 | 449 | 449 | 16433 |
| 1731087000 | 449 | 0 | 0.00 | 449 | 449 | 449 | 4234 |
| 1731000600 | 449 | 0 | 0.00 | 449 | 449 | 449 | 25334 |
| 1730914200 | 449 | 2 | 0.45 | 447 | 449 | 447 | 34177 |
| 1730827800 | 447 | 0 | 0.00 | 447 | 447 | 447 | 13944 |
| 1730741400 | 447 | 0 | 0.00 | 447 | 447 | 447 | 21060 |
| 1730482200 | 447 | -2 | -0.45 | 449 | 449 | 447 | 66170 |
| 1730395800 | 449 | -4 | -0.88 | 453 | 453 | 449 | 5826 |
| 1730309400 | 453 | -3 | -0.66 | 456 | 456 | 453 | 2888 |
| 1730223000 | 456 | -2 | -0.44 | 458 | 458 | 456 | 51814 |
| 1730136600 | 458 | -13 | -2.76 | 471 | 471 | 458 | 6630 |
| 1729873800 | 471 | 0 | 0.00 | 471 | 471 | 471 | 19899 |
| 1729787400 | 471 | 0 | 0.00 | 471 | 471 | 471 | 2461 |
| 1729701000 | 471 | -4 | -0.84 | 475 | 475 | 471 | 36800 |
| 1729614600 | 475 | -4 | -0.84 | 479 | 479 | 475 | 10046 |
| 1729528200 | 479 | 0 | 0.00 | 479 | 479 | 479 | 9330 |
| 1729269000 | 479 | 0 | 0.00 | 479 | 479 | 479 | 12860 |
| 1729182600 | 479 | 0 | 0.00 | 479 | 479 | 479 | 664 |
| 1729096200 | 479 | -1 | -0.21 | 480 | 480 | 479 | 2556 |
| 1729009800 | 480 | -2 | -0.41 | 482 | 482 | 480 | 8688 |
| 1728923400 | 482 | 0 | 0.00 | 482 | 482 | 482 | 18863 |
| 1728664200 | 482 | 0 | 0.00 | 482 | 482 | 482 | 3368 |
| 1728577800 | 482 | 0 | 0.00 | 482 | 482 | 482 | 28950 |
| 1728491400 | 482 | 0 | 0.00 | 482 | 482 | 482 | 59688 |
| 1728405000 | 482 | 0 | 0.00 | 482 | 482 | 482 | 6499 |
| 1728318600 | 482 | 0 | 0.00 | 482 | 482 | 482 | 44568 |
| 1728059400 | 482 | 0 | 0.00 | 482 | 482 | 482 | 29873 |
| 1727973000 | 482 | 0 | 0.00 | 482 | 482 | 482 | 108771 |
| 1727886600 | 482 | -12.5 | -2.53 | 494.5 | 494.5 | 482 | 90971 |
| 1727800200 | 494.5 | -5.5 | -1.10 | 500 | 500 | 494.5 | 41649 |
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
