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 | -10 | -2.22222222222 | 450 | 459 | 440 | 29984 | 446.49449714 | DE |
| 4 | -22 | -4.7619047619 | 462 | 479 | 440 | 28131 | 454.05244916 | DE |
| 12 | -36 | -7.56302521008 | 476 | 499 | 440 | 64172 | 463.84199812 | DE |
| 26 | -118 | -21.146953405 | 558 | 590 | 440 | 64522 | 507.08254533 | DE |
| 52 | -62 | -12.3505976096 | 502 | 680 | 440 | 66025 | 530.84324659 | DE |
| 156 | -935 | -68 | 1375 | 1395 | 388 | 54432 | 596.57878949 | DE |
| 260 | -765 | -63.4854771784 | 1205 | 1550 | 388 | 42537 | 734.97940894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 440 | -2 | -0.45 | 440 | 440 | 440 | 20882 |
| 1726849800 | 442 | 2 | 0.45 | 441 | 446 | 440 | 25706 |
| 1726763400 | 440 | 0 | 0.00 | 451 | 451 | 440 | 32013 |
| 1726677000 | 440 | -18 | -3.93 | 451 | 451 | 440 | 33236 |
| 1726590600 | 458 | 5 | 1.10 | 450 | 459 | 442 | 31137 |
| 1726504200 | 453 | -12 | -2.58 | 450 | 453 | 450 | 27830 |
| 1726245000 | 465 | 13 | 2.88 | 442 | 465 | 442 | 23611 |
| 1726158600 | 452 | 1.5 | 0.33 | 444 | 452 | 440 | 11784 |
| 1726072200 | 450.5 | 0.5 | 0.11 | 450 | 450.5 | 442 | 45266 |
| 1725985800 | 450 | -22 | -4.66 | 451 | 451 | 450 | 17944 |
| 1725899400 | 472 | 26.5 | 5.95 | 451 | 472 | 450 | 32169 |
| 1725640200 | 445.5 | 1.5 | 0.34 | 445.5 | 445.5 | 445.5 | 23749 |
| 1725553800 | 444 | -1.5 | -0.34 | 443 | 444 | 443 | 26652 |
| 1725467400 | 445.5 | -15.5 | -3.36 | 469 | 469 | 445.5 | 17142 |
| 1725381000 | 461 | -9 | -1.91 | 479 | 479 | 461 | 14488 |
| 1725294600 | 470 | 8 | 1.73 | 460 | 470 | 460 | 28559 |
| 1725035400 | 462 | 5 | 1.09 | 450 | 462 | 442 | 45956 |
| 1724949000 | 457 | 2 | 0.44 | 458 | 461 | 450 | 46102 |
| 1724862600 | 455 | -7 | -1.52 | 452 | 455 | 448 | 41585 |
| 1724776200 | 462 | 0 | 0.00 | 462 | 462 | 462 | 9560 |
| 1724430600 | 462 | 8 | 1.76 | 462 | 462 | 462 | 5356 |
| 1724344200 | 454 | -1 | -0.22 | 454 | 457 | 451 | 23564 |
| 1724257800 | 455 | 0 | 0.00 | 455 | 457 | 455 | 484774 |
| 1724171400 | 455 | 4 | 0.89 | 451 | 459 | 450 | 27453 |
| 1724085000 | 451 | -4 | -0.88 | 452 | 460 | 444 | 91882 |
| 1723825800 | 455 | -5 | -1.09 | 452 | 455 | 445 | 356358 |
| 1723739400 | 460 | -16 | -3.36 | 460 | 473 | 446 | 526216 |
| 1723653000 | 476 | 1 | 0.21 | 470 | 488 | 461 | 74525 |
| 1723566600 | 475 | -1 | -0.21 | 477 | 477 | 470 | 36278 |
| 1723480200 | 476 | -8 | -1.65 | 479 | 479 | 476 | 29456 |
| 1723221000 | 484 | 6 | 1.26 | 467 | 484 | 467 | 28885 |
| 1723134600 | 478 | -9 | -1.85 | 475 | 484 | 475 | 25303 |
| 1723048200 | 487 | 31 | 6.80 | 467 | 492 | 460 | 12802 |
| 1722961800 | 456 | -8 | -1.72 | 489 | 489 | 456 | 19675 |
| 1722875400 | 464 | -13 | -2.73 | 480 | 480 | 463 | 40111 |
| 1722616200 | 477 | -19 | -3.83 | 476 | 477 | 476 | 22064 |
| 1722529800 | 496 | 22 | 4.64 | 476 | 496 | 476 | 64362 |
| 1722443400 | 474 | 2 | 0.42 | 466 | 474 | 464 | 48723 |
| 1722357000 | 472 | 2 | 0.43 | 470 | 472 | 468 | 103634 |
| 1722270600 | 470 | 9 | 1.95 | 466 | 470 | 466 | 26869 |
| 1722011400 | 461 | -10 | -2.12 | 471 | 472 | 456 | 45575 |
| 1721925000 | 471 | 0 | 0.00 | 471 | 476 | 470 | 396734 |
| 1721838600 | 471 | -1 | -0.21 | 471 | 471 | 470 | 15957 |
| 1721752200 | 472 | 1 | 0.21 | 471 | 478 | 471 | 215032 |
| 1721665800 | 471 | 1 | 0.21 | 470 | 471 | 470 | 22107 |
| 1721406600 | 470 | -1 | -0.21 | 470 | 470 | 470 | 10968 |
| 1721320200 | 471 | 5 | 1.07 | 473 | 480 | 471 | 24432 |
| 1721233800 | 466 | -14 | -2.92 | 466 | 466 | 466 | 6152 |
| 1721147400 | 480 | 10 | 2.13 | 479 | 480 | 471 | 33743 |
| 1721061000 | 470 | -4 | -0.84 | 474 | 474 | 467 | 31964 |
| 1720801800 | 474 | 6 | 1.28 | 467 | 494 | 467 | 70897 |
| 1720715400 | 468 | -5 | -1.06 | 468 | 468 | 468 | 38767 |
| 1720629000 | 473 | 0 | 0.00 | 470 | 499 | 470 | 17596 |
| 1720542600 | 473 | 3 | 0.64 | 473 | 473 | 473 | 46033 |
| 1720456200 | 470 | -2 | -0.42 | 471 | 471 | 470 | 37473 |
| 1720197000 | 472 | -8 | -1.67 | 482 | 491 | 470 | 34082 |
| 1720110600 | 480 | 0 | 0.00 | 482 | 485 | 480 | 37972 |
| 1720024200 | 480 | 4 | 0.84 | 471 | 480 | 470 | 68536 |
| 1719937800 | 476 | 10 | 2.15 | 476 | 476 | 469 | 19685 |
| 1719851400 | 466 | -10 | -2.10 | 476 | 481 | 466 | 29683 |
| 1719592200 | 476 | 17 | 3.70 | 475 | 488 | 461 | 20219 |
| 1719505800 | 459 | -28 | -5.75 | 487 | 487 | 459 | 28073 |
| 1719419400 | 487 | -15 | -2.99 | 500 | 500 | 487 | 18602 |
| 1719333000 | 502 | 7 | 1.41 | 491 | 512 | 490 | 9559 |
| 1719246600 | 495 | -19 | -3.70 | 522 | 522 | 495 | 19720 |
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
