We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5 | -1.47744945568 | 643 | 666.5 | 616.5 | 2480078 | 639.88455635 | DE |
| 4 | -22.5 | -3.42987804878 | 656 | 679 | 616.5 | 3010386 | 656.19577254 | DE |
| 12 | 47.5 | 8.10580204778 | 586 | 700 | 586 | 4176157 | 664.78261585 | DE |
| 26 | 135.5 | 27.2088353414 | 498 | 700 | 451.6 | 2294213 | 648.01551337 | DE |
| 52 | 137.3 | 27.6702942362 | 496.2 | 700 | 424.4 | 1384878 | 620.29250625 | DE |
| 156 | -45.5 | -6.70103092784 | 679 | 743.6 | 367.4 | 1026843 | 585.44151171 | DE |
| 260 | 3.5 | 0.555555555556 | 630 | 850 | 293 | 1208452 | 570.19528365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 629.5 | -2.5 | -0.40 | 647 | 647 | 628.5 | 3854264 |
| 1713285000 | 632 | -17 | -2.62 | 641.5 | 643.5 | 632 | 1887870 |
| 1713198600 | 649 | 0 | 0.00 | 655 | 661 | 647.5 | 1397672 |
| 1712939400 | 649 | 6 | 0.93 | 659 | 666.5 | 647 | 4296732 |
| 1712853000 | 643 | 0 | 0.00 | 643 | 654 | 640.5 | 963850 |
| 1712766600 | 643 | -8.5 | -1.30 | 662.5 | 668 | 639.5 | 4492307 |
| 1712680200 | 651.5 | -7.5 | -1.14 | 670 | 670 | 651.5 | 1155112 |
| 1712593800 | 659 | 4 | 0.61 | 643 | 665 | 643 | 1942080 |
| 1712334600 | 655 | -11 | -1.65 | 663.5 | 663.5 | 652 | 359778 |
| 1712248200 | 666 | 14.5 | 2.23 | 650 | 666 | 641.5 | 6261348 |
| 1712161800 | 651.5 | 0 | 0.00 | 661.5 | 661.5 | 644 | 2600312 |
| 1712075400 | 651.5 | -14 | -2.10 | 672.5 | 672.5 | 650 | 1410652 |
| 1711647000 | 665.5 | -3 | -0.45 | 665 | 674 | 665 | 6335281 |
| 1711560600 | 668.5 | 4.5 | 0.68 | 669.5 | 670.5 | 659.5 | 6719357 |
| 1711474200 | 664 | 8.5 | 1.30 | 661 | 665.5 | 652 | 6028473 |
| 1711387800 | 655.5 | -7.5 | -1.13 | 679 | 679 | 652.5 | 1201309 |
| 1711128600 | 663 | -4 | -0.60 | 675 | 675 | 658.5 | 969191 |
| 1711042200 | 667 | 14 | 2.14 | 656 | 669 | 656 | 2311351 |
| 1710955800 | 653 | 6.5 | 1.01 | 660 | 660 | 649 | 2212521 |
| 1710869400 | 646.5 | -13 | -1.97 | 673 | 673 | 645.5 | 2051970 |
| 1710783000 | 659.5 | 5 | 0.76 | 660 | 668.5 | 655.5 | 454646 |
| 1710523800 | 654.5 | -8.5 | -1.28 | 660 | 679 | 654.5 | 3559938 |
| 1710437400 | 663 | -0.5 | -0.08 | 670 | 675 | 662 | 3970472 |
| 1710351000 | 663.5 | 0.5 | 0.08 | 670 | 670 | 659.5 | 370577 |
| 1710264600 | 663 | -4 | -0.60 | 670 | 670 | 655 | 1138889 |
| 1710178200 | 667 | 5 | 0.76 | 660.5 | 672 | 657.5 | 2265284 |
| 1709919000 | 662 | -4.5 | -0.68 | 670 | 670 | 652 | 3573529 |
| 1709832600 | 666.5 | 11 | 1.68 | 659 | 668.5 | 657 | 1760319 |
| 1709746200 | 655.5 | 0.5 | 0.08 | 655 | 671 | 652.5 | 1105179 |
| 1709659800 | 655 | -7 | -1.06 | 647 | 660 | 647 | 4184193 |
| 1709573400 | 662 | -1.5 | -0.23 | 648 | 662.5 | 648 | 6032267 |
| 1709314200 | 663.5 | 23 | 3.59 | 643.5 | 665 | 630 | 6120801 |
| 1709227800 | 640.5 | 7.5 | 1.18 | 648 | 650 | 636 | 10495076 |
| 1709141400 | 633 | -20 | -3.06 | 667.5 | 667.5 | 633 | 3683359 |
| 1709055000 | 653 | -8 | -1.21 | 664 | 664.5 | 649 | 2746360 |
| 1708968600 | 661 | -2 | -0.30 | 649 | 666 | 644.5 | 5339391 |
| 1708709400 | 663 | -1.5 | -0.23 | 680.5 | 680.5 | 659.5 | 10442125 |
| 1708623000 | 664.5 | -4.5 | -0.67 | 655.5 | 675 | 655.5 | 6943463 |
| 1708536600 | 669 | -3 | -0.45 | 683.5 | 683.5 | 669 | 14094161 |
| 1708450200 | 672 | 2 | 0.30 | 670 | 676.5 | 667 | 5521017 |
| 1708363800 | 670 | -1 | -0.15 | 655 | 673 | 655 | 754683 |
| 1708104600 | 671 | 5 | 0.75 | 651.5 | 673 | 651.5 | 12505654 |
| 1708018200 | 666 | 4 | 0.60 | 676 | 676 | 660 | 676409 |
| 1707931800 | 662 | 12 | 1.85 | 665.5 | 671.5 | 656.5 | 2349924 |
| 1707845400 | 650 | -31 | -4.55 | 681 | 682 | 650 | 5935588 |
| 1707759000 | 681 | 3.5 | 0.52 | 678 | 684 | 672.5 | 6670408 |
| 1707499800 | 677.5 | 4 | 0.59 | 677 | 685.5 | 668.5 | 4769704 |
| 1707413400 | 673.5 | -15 | -2.18 | 690 | 698.5 | 673.5 | 7263986 |
| 1707327000 | 688.5 | 88.5 | 14.75 | 700 | 700 | 641.5 | 44827582 |
| 1707240600 | 600 | 8 | 1.35 | 598.5 | 605 | 593 | 652063 |
| 1707154200 | 592 | -5 | -0.84 | 594 | 600 | 588 | 524909 |
| 1706895000 | 597 | 5 | 0.84 | 606 | 607 | 596 | 656644 |
| 1706808600 | 592 | -10.5 | -1.74 | 601 | 604 | 592 | 393080 |
| 1706722200 | 602.5 | 2.5 | 0.42 | 610 | 610 | 597 | 450970 |
| 1706635800 | 600 | -1.5 | -0.25 | 604 | 605 | 596.5 | 298057 |
| 1706549400 | 601.5 | 2 | 0.33 | 600 | 601.5 | 590 | 434130 |
| 1706290200 | 599.5 | 4.5 | 0.76 | 600 | 600 | 589 | 375955 |
| 1706203800 | 595 | 0.5 | 0.08 | 586 | 597 | 586 | 424879 |
| 1706117400 | 594.5 | 10 | 1.71 | 588.5 | 594.5 | 580.5 | 770577 |
| 1706031000 | 584.5 | -11.5 | -1.93 | 581.5 | 600 | 581.5 | 788047 |
| 1705944600 | 596 | 10 | 1.71 | 597 | 597 | 587 | 969443 |
| 1705685400 | 586 | 1 | 0.17 | 591.5 | 592 | 581.5 | 391188 |
| 1705599000 | 585 | 4 | 0.69 | 589 | 590.5 | 583 | 280553 |
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
