We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 2.52293577982 | 436 | 455 | 424 | 98 | 447 | DE |
| 4 | -19 | -4.07725321888 | 466 | 466 | 424 | 254 | 454.73165453 | DE |
| 12 | -3 | -0.666666666667 | 450 | 488 | 424 | 576 | 461.87778916 | DE |
| 26 | -27 | -5.69620253165 | 474 | 510 | 424 | 956 | 471.58026678 | DE |
| 52 | 70 | 18.5676392573 | 377 | 540 | 377 | 2542 | 422.57898138 | DE |
| 156 | 54.25 | 13.8128580522 | 392.75 | 540 | 262 | 1643 | 392.09050363 | DE |
| 260 | 442.1 | 9022.44897959 | 4.9 | 540 | 2 | 5126 | 106.89181199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 447 | -8 | -1.76 | 424 | 447 | 424 | 489 |
| 1734715800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734629400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734543000 | 455 | 19 | 4.36 | 455 | 455 | 455 | 0 |
| 1734456600 | 436 | -19 | -4.18 | 436 | 436 | 436 | 0 |
| 1734370200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 1017 |
| 1734111000 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1734024600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1733938200 | 455 | -1 | -0.22 | 455 | 455 | 455 | 0 |
| 1733851800 | 456 | 0 | 0.00 | 456 | 456 | 456 | 270 |
| 1733765400 | 456 | 1 | 0.22 | 456 | 456 | 456 | 0 |
| 1733506200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1733419800 | 455 | -2 | -0.44 | 455 | 455 | 455 | 0 |
| 1733333400 | 457 | 1 | 0.22 | 457 | 457 | 457 | 21 |
| 1733247000 | 456 | -1 | -0.22 | 456 | 456 | 456 | 0 |
| 1733160600 | 457 | 1 | 0.22 | 457 | 457 | 457 | 1050 |
| 1732901400 | 456 | 0 | 0.00 | 456 | 456 | 456 | 0 |
| 1732815000 | 456 | 0 | 0.00 | 456 | 456 | 456 | 136 |
| 1732728600 | 456 | 1 | 0.22 | 456 | 456 | 456 | 0 |
| 1732642200 | 455 | -17 | -3.60 | 466 | 466 | 455 | 2100 |
| 1732555800 | 472 | 17 | 3.74 | 472 | 472 | 472 | 143 |
| 1732296600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1732210200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 5 |
| 1732123800 | 455 | -2 | -0.44 | 455 | 455 | 455 | 1000 |
| 1732037400 | 457 | 11 | 2.47 | 457 | 457 | 457 | 0 |
| 1731951000 | 446 | -11 | -2.41 | 446 | 446 | 446 | 0 |
| 1731691800 | 457 | 2 | 0.44 | 457 | 457 | 457 | 0 |
| 1731605400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1731519000 | 455 | -2 | -0.44 | 455 | 455 | 455 | 1906 |
| 1731432600 | 457 | -9 | -1.93 | 448 | 457 | 446 | 9581 |
| 1731346200 | 466 | -1 | -0.21 | 466 | 466 | 466 | 0 |
| 1731087000 | 467 | 4 | 0.86 | 467 | 467 | 467 | 0 |
| 1731000600 | 463 | -1 | -0.22 | 444 | 463 | 444 | 900 |
| 1730914200 | 464 | 25 | 5.69 | 440 | 464 | 440 | 123 |
| 1730827800 | 439 | -16 | -3.52 | 439 | 439 | 439 | 5103 |
| 1730741400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1730482200 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1730395800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 100 |
| 1730309400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1730223000 | 455 | -21 | -4.41 | 462 | 462 | 455 | 1475 |
| 1730136600 | 476 | 14 | 3.03 | 488 | 488 | 476 | 400 |
| 1729873800 | 462 | -26 | -5.33 | 462 | 462 | 462 | 0 |
| 1729787400 | 488 | 26 | 5.63 | 488 | 488 | 488 | 8387 |
| 1729701000 | 462 | 0 | 0.00 | 452 | 462 | 452 | 19 |
| 1729614600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1729528200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1729269000 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1729182600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1729096200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1729009800 | 462 | -5 | -1.07 | 462 | 462 | 462 | 0 |
| 1728923400 | 467 | 5 | 1.08 | 467 | 467 | 467 | 467 |
| 1728664200 | 462 | -26 | -5.33 | 488 | 488 | 462 | 188 |
| 1728577800 | 488 | 26 | 5.63 | 488 | 488 | 488 | 17 |
| 1728491400 | 462 | 0 | 0.00 | 462 | 462 | 462 | 200 |
| 1728405000 | 462 | -26 | -5.33 | 462 | 462 | 462 | 0 |
| 1728318600 | 488 | 26 | 5.63 | 488 | 488 | 488 | 12 |
| 1728059400 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1727973000 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1727886600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 21 |
| 1727800200 | 462 | 22 | 5.00 | 450 | 462 | 450 | 6 |
| 1727713800 | 440 | -22 | -4.76 | 440 | 440 | 440 | 150 |
| 1727454600 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1727368200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1727281800 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
| 1727195400 | 462 | 0 | 0.00 | 462 | 462 | 462 | 0 |
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
