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 | 0 | 0 | 409 | 413 | 399 | 198581 | 408.03956564 | DE |
| 4 | 3 | 0.738916256158 | 406 | 426 | 399 | 177456 | 412.97686973 | DE |
| 12 | 30 | 7.91556728232 | 379 | 426 | 375 | 164880 | 407.0666958 | DE |
| 26 | 64 | 18.5507246377 | 345 | 426 | 333 | 202063 | 373.83930336 | DE |
| 52 | 39 | 10.5405405405 | 370 | 426 | 323 | 179272 | 362.34083737 | DE |
| 156 | -107 | -20.7364341085 | 516 | 534 | 323 | 122844 | 402.39656663 | DE |
| 260 | 5 | 1.23762376238 | 404 | 604 | 302.5 | 124844 | 416.47126558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 409 | 6 | 1.49 | 403 | 410 | 402 | 224498 |
| 1721925000 | 403 | -4 | -0.98 | 403 | 404 | 399 | 125125 |
| 1721838600 | 407 | -5 | -1.21 | 410 | 412 | 407 | 448185 |
| 1721752200 | 412 | 3 | 0.73 | 410 | 413 | 407 | 231166 |
| 1721665800 | 409 | 0 | 0.00 | 407 | 411 | 406 | 153528 |
| 1721406600 | 409 | -5 | -1.21 | 409 | 409 | 407 | 34903 |
| 1721320200 | 414 | 0 | 0.00 | 417 | 420 | 414 | 107390 |
| 1721233800 | 414 | -8 | -1.90 | 422 | 422 | 414 | 66471 |
| 1721147400 | 422 | 2 | 0.48 | 417 | 423 | 417 | 75440 |
| 1721061000 | 420 | -3 | -0.71 | 416 | 422 | 416 | 126057 |
| 1720801800 | 423 | 1 | 0.24 | 416 | 423 | 416 | 109319 |
| 1720715400 | 422 | 1 | 0.24 | 422 | 426 | 420 | 130798 |
| 1720629000 | 421 | 2 | 0.48 | 411 | 423 | 411 | 148513 |
| 1720542600 | 419 | 3 | 0.72 | 412 | 419 | 412 | 497059 |
| 1720456200 | 416 | 1 | 0.24 | 413 | 419 | 413 | 66664 |
| 1720197000 | 415 | 1 | 0.24 | 416 | 417 | 414 | 154121 |
| 1720110600 | 414 | 2 | 0.49 | 408 | 418 | 408 | 284450 |
| 1720024200 | 412 | 6 | 1.48 | 400 | 412 | 400 | 325033 |
| 1719937800 | 406 | 3 | 0.74 | 404 | 408 | 404 | 211894 |
| 1719851400 | 403 | -1 | -0.25 | 404 | 407 | 403 | 40294 |
| 1719592200 | 404 | -2 | -0.49 | 406 | 409 | 404 | 212705 |
| 1719505800 | 406 | -3 | -0.73 | 399 | 410 | 399 | 157513 |
| 1719419400 | 409 | 4 | 0.99 | 408 | 412 | 407 | 169940 |
| 1719333000 | 405 | -2 | -0.49 | 404 | 406 | 403 | 123684 |
| 1719246600 | 407 | -2 | -0.49 | 408 | 408 | 398 | 176593 |
| 1718987400 | 409 | 3 | 0.74 | 400 | 410 | 400 | 97424 |
| 1718901000 | 406 | -1 | -0.25 | 411 | 411 | 375 | 141848 |
| 1718814600 | 407 | 9 | 2.26 | 399 | 408 | 399 | 232243 |
| 1718728200 | 398 | 11 | 2.84 | 386 | 398 | 386 | 292466 |
| 1718641800 | 387 | -2 | -0.51 | 392 | 397 | 387 | 126580 |
| 1718382600 | 389 | -3 | -0.77 | 396 | 397 | 389 | 113029 |
| 1718296200 | 392 | -6 | -1.51 | 403 | 403 | 389 | 321462 |
| 1718209800 | 398 | -1 | -0.25 | 390 | 401 | 390 | 83602 |
| 1718123400 | 399 | 2 | 0.50 | 405 | 405 | 395 | 92864 |
| 1718037000 | 397 | -3 | -0.75 | 405 | 405 | 397 | 46173 |
| 1717777800 | 400 | 0 | 0.00 | 400 | 402 | 398 | 74070 |
| 1717691400 | 400 | -3 | -0.74 | 404 | 404 | 399 | 76363 |
| 1717605000 | 403 | 10 | 2.54 | 396 | 403 | 396 | 139636 |
| 1717518600 | 393 | -6 | -1.50 | 395 | 400 | 392 | 149133 |
| 1717432200 | 399 | 4 | 1.01 | 401 | 405 | 398 | 122413 |
| 1717173000 | 395 | -3 | -0.75 | 392 | 401 | 392 | 86904 |
| 1717086600 | 398 | 1 | 0.25 | 410 | 410 | 395 | 168845 |
| 1717000200 | 397 | -7 | -1.73 | 410 | 410 | 397 | 102969 |
| 1716913800 | 404 | 0 | 0.00 | 410 | 410 | 404 | 396664 |
| 1716568200 | 404 | 4 | 1.00 | 395 | 408 | 395 | 99670 |
| 1716481800 | 400 | -2 | -0.50 | 402 | 407 | 400 | 106622 |
| 1716395400 | 402 | -8 | -1.95 | 416 | 416 | 402 | 215192 |
| 1716309000 | 410 | -4 | -0.97 | 406 | 411 | 406 | 91692 |
| 1716222600 | 414 | 0 | 0.00 | 412 | 416 | 412 | 274849 |
| 1715963400 | 414 | 3 | 0.73 | 414 | 414 | 410 | 139281 |
| 1715877000 | 411 | 4 | 0.98 | 412 | 414 | 406 | 404078 |
| 1715790600 | 407 | -1 | -0.25 | 413 | 413 | 406 | 119454 |
| 1715704200 | 408 | 0 | 0.00 | 405 | 408 | 405 | 61616 |
| 1715617800 | 408 | -1 | -0.24 | 406 | 409 | 406 | 144369 |
| 1715358600 | 409 | -2 | -0.49 | 413 | 414 | 406 | 70393 |
| 1715272200 | 411 | 0 | 0.00 | 415 | 415 | 411 | 128428 |
| 1715185800 | 411 | 1 | 0.24 | 412 | 414 | 410 | 133251 |
| 1715099400 | 410 | 27 | 7.05 | 386 | 415 | 386 | 429473 |
| 1714753800 | 383 | 3 | 0.79 | 379 | 383 | 379 | 103145 |
| 1714667400 | 380 | 7 | 1.88 | 370 | 380 | 370 | 242988 |
| 1714581000 | 373 | 0 | 0.00 | 368 | 376 | 368 | 145596 |
| 1714494600 | 373 | 1 | 0.27 | 369 | 373 | 369 | 234207 |
| 1714408200 | 372 | 4 | 1.09 | 370 | 372 | 369 | 138883 |
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
