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 | 11 | 1.80623973727 | 609 | 627 | 607 | 123747 | 617.19440148 | DE |
| 4 | -10 | -1.5873015873 | 630 | 644 | 607 | 125273 | 625.11730811 | DE |
| 12 | 45 | 7.82608695652 | 575 | 653 | 568 | 130300 | 625.55842486 | DE |
| 26 | 162.5 | 35.5191256831 | 457.5 | 653 | 457.5 | 114073 | 579.95148114 | DE |
| 52 | 89 | 16.7608286252 | 531 | 653 | 457.5 | 106814 | 556.33604087 | DE |
| 156 | 30 | 5.08474576271 | 590 | 732 | 396 | 135861 | 575.22119396 | DE |
| 260 | 265 | 74.6478873239 | 355 | 732 | 272 | 115707 | 538.40670343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 620 | 6 | 0.98 | 614 | 622 | 614 | 82432 |
| 1714062600 | 614 | -8 | -1.29 | 623 | 623 | 609 | 133662 |
| 1713976200 | 622 | 1 | 0.16 | 623 | 627 | 619 | 132896 |
| 1713889800 | 621 | 4 | 0.65 | 622 | 624 | 619 | 80346 |
| 1713803400 | 617 | 3 | 0.49 | 611 | 619 | 611 | 116966 |
| 1713544200 | 614 | 3 | 0.49 | 609 | 614 | 607 | 154865 |
| 1713457800 | 611 | -6 | -0.97 | 630 | 630 | 610 | 81320 |
| 1713371400 | 617 | -1 | -0.16 | 614 | 624 | 613 | 159898 |
| 1713285000 | 618 | -8 | -1.28 | 620 | 623 | 615 | 106445 |
| 1713198600 | 626 | 1 | 0.16 | 632 | 633 | 626 | 106064 |
| 1712939400 | 625 | -3 | -0.48 | 640 | 640 | 623 | 147820 |
| 1712853000 | 628 | -4 | -0.63 | 632 | 632 | 623 | 49695 |
| 1712766600 | 632 | 3 | 0.48 | 630 | 635 | 624 | 140935 |
| 1712680200 | 629 | -4 | -0.63 | 624 | 640 | 624 | 116447 |
| 1712593800 | 633 | 0 | 0.00 | 636 | 637 | 633 | 165502 |
| 1712334600 | 633 | -4 | -0.63 | 625 | 633 | 624 | 106016 |
| 1712248200 | 637 | 3 | 0.47 | 632 | 644 | 632 | 141007 |
| 1712161800 | 634 | 1 | 0.16 | 634 | 637 | 627 | 164993 |
| 1712075400 | 633 | -5 | -0.78 | 630 | 638 | 630 | 150031 |
| 1711647000 | 638 | -2 | -0.31 | 647 | 647 | 637 | 65428 |
| 1711560600 | 640 | 2 | 0.31 | 628 | 646 | 628 | 145637 |
| 1711474200 | 638 | 1 | 0.16 | 644 | 644 | 632 | 129584 |
| 1711387800 | 637 | -5 | -0.78 | 641 | 641 | 630 | 111393 |
| 1711128600 | 642 | 0 | 0.00 | 635 | 642 | 635 | 241298 |
| 1711042200 | 642 | 12 | 1.90 | 639 | 642 | 635 | 165822 |
| 1710955800 | 630 | 0 | 0.00 | 630 | 635 | 629 | 151126 |
| 1710869400 | 630 | -5 | -0.79 | 633 | 636 | 626 | 96979 |
| 1710783000 | 635 | -6 | -0.94 | 649 | 649 | 635 | 150957 |
| 1710523800 | 641 | 5 | 0.79 | 638 | 641 | 635 | 212925 |
| 1710437400 | 636 | 0 | 0.00 | 636 | 649 | 636 | 152555 |
| 1710351000 | 636 | -1 | -0.16 | 650 | 650 | 635 | 315621 |
| 1710264600 | 637 | -3 | -0.47 | 646 | 646 | 637 | 211077 |
| 1710178200 | 640 | -5 | -0.78 | 653 | 653 | 635 | 71952 |
| 1709919000 | 645 | -5 | -0.77 | 650 | 650 | 641 | 107843 |
| 1709832600 | 650 | 11 | 1.72 | 643 | 651 | 642 | 241931 |
| 1709746200 | 639 | -1 | -0.16 | 636 | 640 | 636 | 131398 |
| 1709659800 | 640 | -3 | -0.47 | 638 | 642 | 635 | 110025 |
| 1709573400 | 643 | 4 | 0.63 | 639 | 643 | 637 | 153399 |
| 1709314200 | 639 | 10 | 1.59 | 629 | 639 | 629 | 191384 |
| 1709227800 | 629 | 6 | 0.96 | 616 | 631 | 616 | 169902 |
| 1709141400 | 623 | -7 | -1.11 | 621 | 627 | 621 | 128943 |
| 1709055000 | 630 | 1 | 0.16 | 629 | 630 | 624 | 69583 |
| 1708968600 | 629 | 4 | 0.64 | 624 | 629 | 624 | 58952 |
| 1708709400 | 625 | 1 | 0.16 | 624 | 627 | 624 | 110128 |
| 1708623000 | 624 | 11 | 1.79 | 620 | 626 | 620 | 151811 |
| 1708536600 | 613 | -3 | -0.49 | 610 | 618 | 610 | 67529 |
| 1708450200 | 616 | -1 | -0.16 | 617 | 617 | 612 | 121312 |
| 1708363800 | 617 | 0 | 0.00 | 609 | 617 | 609 | 113795 |
| 1708104600 | 617 | 8 | 1.31 | 613 | 617 | 610 | 104070 |
| 1708018200 | 609 | 9 | 1.50 | 600 | 609 | 597 | 114283 |
| 1707931800 | 600 | 7 | 1.18 | 594 | 600 | 594 | 121118 |
| 1707845400 | 593 | 0 | 0.00 | 586 | 593 | 586 | 165980 |
| 1707759000 | 593 | 2 | 0.34 | 590 | 596 | 590 | 108430 |
| 1707499800 | 591 | 10 | 1.72 | 585 | 591 | 585 | 84787 |
| 1707413400 | 581 | 4 | 0.69 | 568 | 585 | 568 | 123278 |
| 1707327000 | 577 | -1 | -0.17 | 577 | 579 | 577 | 58999 |
| 1707240600 | 578 | 3 | 0.52 | 579 | 580 | 575 | 78613 |
| 1707154200 | 575 | 2 | 0.35 | 574 | 577 | 572 | 101956 |
| 1706895000 | 573 | 4 | 0.70 | 575 | 575 | 568 | 90689 |
| 1706808600 | 569 | 0 | 0.00 | 559 | 571 | 558 | 87086 |
| 1706722200 | 569 | 3 | 0.53 | 563 | 569 | 563 | 87071 |
| 1706635800 | 566 | 4 | 0.71 | 556 | 567 | 556 | 122520 |
| 1706549400 | 562 | 2 | 0.36 | 559 | 562 | 559 | 84924 |
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
