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 | 410 | 410 | 407.5 | 6972 | 409.59812977 | DE |
| 4 | 10 | 2.5 | 400 | 447.5 | 397.5 | 12315 | 417.75423054 | DE |
| 12 | 75 | 22.3880597015 | 335 | 447.5 | 335 | 10876 | 393.24391224 | DE |
| 26 | 50 | 13.8888888889 | 360 | 447.5 | 315 | 14262 | 365.44723613 | DE |
| 52 | -27.5 | -6.28571428571 | 437.5 | 447.5 | 312 | 17735 | 366.27448007 | DE |
| 156 | -535 | -56.6137566138 | 945 | 1385 | 312 | 16217 | 639.42759568 | DE |
| 260 | 68.5 | 20.0585651537 | 341.5 | 1385 | 224 | 16359 | 589.20755115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 410 | 0 | 0.00 | 410 | 410 | 410 | 2742 |
| 1721665800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 6072 |
| 1721406600 | 410 | 0 | 0.00 | 410 | 410 | 410 | 4083 |
| 1721320200 | 410 | 2.5 | 0.61 | 407.5 | 410 | 407.5 | 16361 |
| 1721233800 | 407.5 | -2.5 | -0.61 | 410 | 410 | 407.5 | 5604 |
| 1721147400 | 410 | -2.5 | -0.61 | 412.5 | 412.5 | 410 | 12695 |
| 1721061000 | 412.5 | -5 | -1.20 | 417.5 | 420 | 412.5 | 17801 |
| 1720801800 | 417.5 | 0 | 0.00 | 417.5 | 420 | 417.5 | 5153 |
| 1720715400 | 417.5 | 0 | 0.00 | 417.5 | 417.5 | 417.5 | 12312 |
| 1720629000 | 417.5 | -5 | -1.18 | 425 | 425 | 417.5 | 9956 |
| 1720542600 | 422.5 | -2.5 | -0.59 | 432.5 | 447.5 | 422.5 | 58048 |
| 1720456200 | 425 | 0 | 0.00 | 425 | 425 | 425 | 4809 |
| 1720197000 | 425 | 0 | 0.00 | 425 | 425 | 425 | 11902 |
| 1720110600 | 425 | 7 | 1.67 | 425 | 427.5 | 422.5 | 13644 |
| 1720024200 | 418 | -2 | -0.48 | 420 | 425 | 415 | 10351 |
| 1719937800 | 420 | 5 | 1.20 | 417.5 | 422.5 | 417.5 | 20323 |
| 1719851400 | 415 | 0 | 0.00 | 415 | 417.5 | 415 | 4374 |
| 1719592200 | 415 | -5 | -1.19 | 417.5 | 419.5 | 415 | 9998 |
| 1719505800 | 420 | 22.5 | 5.66 | 397.5 | 422.5 | 397.5 | 17150 |
| 1719419400 | 397.5 | -2.5 | -0.63 | 400 | 400 | 397.5 | 2926 |
| 1719333000 | 400 | -5 | -1.23 | 397.5 | 407 | 397.5 | 1486 |
| 1719246600 | 405 | 0 | 0.00 | 398.5 | 405 | 397.5 | 26170 |
| 1718987400 | 405 | 6.5 | 1.63 | 398.5 | 410.5 | 398.5 | 3898 |
| 1718901000 | 398.5 | -4 | -0.99 | 402.5 | 410.5 | 398.5 | 8081 |
| 1718814600 | 402.5 | 0 | 0.00 | 402.5 | 410.5 | 402.5 | 3524 |
| 1718728200 | 402.5 | -2.5 | -0.62 | 405 | 405 | 402.5 | 1946 |
| 1718641800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 10156 |
| 1718382600 | 405 | -10 | -2.41 | 415 | 417.5 | 405 | 7934 |
| 1718296200 | 415 | -2.5 | -0.60 | 417.5 | 419 | 415 | 12455 |
| 1718209800 | 417.5 | 10 | 2.45 | 405 | 417.5 | 405 | 8403 |
| 1718123400 | 407.5 | 20 | 5.16 | 387.5 | 407.5 | 387.5 | 21003 |
| 1718037000 | 387.5 | 5 | 1.31 | 387.5 | 387.5 | 387.5 | 2497 |
| 1717777800 | 382.5 | -5 | -1.29 | 387.5 | 387.5 | 382.5 | 1515 |
| 1717691400 | 387.5 | 0 | 0.00 | 387.5 | 387.5 | 387.5 | 426 |
| 1717605000 | 387.5 | 5 | 1.31 | 382.5 | 387.5 | 382.5 | 7084 |
| 1717518600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 4108 |
| 1717432200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 3383 |
| 1717173000 | 382.5 | -17.5 | -4.38 | 400 | 400 | 382.5 | 11899 |
| 1717086600 | 400 | 2.5 | 0.63 | 397.5 | 400 | 397.5 | 6417 |
| 1717000200 | 397.5 | 17.5 | 4.61 | 380 | 397.5 | 380 | 13842 |
| 1716913800 | 380 | 0 | 0.00 | 380 | 380 | 380 | 5435 |
| 1716568200 | 380 | 2.5 | 0.66 | 377.5 | 380 | 377.5 | 10440 |
| 1716481800 | 377.5 | 2.5 | 0.67 | 375 | 377.5 | 375 | 2225 |
| 1716395400 | 375 | 0 | 0.00 | 375 | 377.5 | 375 | 7201 |
| 1716309000 | 375 | 7.5 | 2.04 | 367.5 | 377.5 | 367.5 | 9396 |
| 1716222600 | 367.5 | 2.5 | 0.68 | 365 | 367.5 | 365 | 14919 |
| 1715963400 | 365 | 25 | 7.35 | 340 | 367.5 | 340 | 8038 |
| 1715877000 | 340 | -20 | -5.56 | 365 | 365 | 340 | 26700 |
| 1715790600 | 360 | -2.5 | -0.69 | 362.5 | 362.5 | 360 | 12786 |
| 1715704200 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 362.5 | 3481 |
| 1715617800 | 362.5 | -2.5 | -0.68 | 362.5 | 362.5 | 362.5 | 7303 |
| 1715358600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 10374 |
| 1715272200 | 365 | 5 | 1.39 | 365 | 365 | 365 | 2538 |
| 1715185800 | 360 | -2.5 | -0.69 | 362.5 | 362.5 | 360 | 5732 |
| 1715099400 | 362.5 | -10 | -2.68 | 372.5 | 372.5 | 362.5 | 9962 |
| 1714753800 | 372.5 | 1.5 | 0.40 | 365 | 377.5 | 365 | 26490 |
| 1714667400 | 371 | 31 | 9.12 | 340 | 371 | 340 | 29762 |
| 1714581000 | 340 | 8 | 2.41 | 335 | 340 | 335 | 35502 |
| 1714494600 | 332 | 4.5 | 1.37 | 327.5 | 335 | 325 | 48919 |
| 1714408200 | 327.5 | 0 | 0.00 | 327.5 | 330 | 327.5 | 14881 |
| 1714149000 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 5142 |
| 1714062600 | 327.5 | 2.5 | 0.77 | 325 | 327.5 | 325 | 7795 |
| 1713976200 | 325 | 0 | 0.00 | 325 | 325 | 325 | 2531 |
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
