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 | 4 | 0.665557404326 | 601 | 605 | 600 | 2328606 | 602.71926711 | DE |
| 4 | 4 | 0.665557404326 | 601 | 605 | 600 | 1173144 | 602.23290868 | DE |
| 12 | 169 | 38.7614678899 | 436 | 634 | 431 | 2137875 | 544.95256466 | DE |
| 26 | 358 | 144.939271255 | 247 | 634 | 239 | 1330229 | 510.35175257 | DE |
| 52 | 388.5 | 179.445727483 | 216.5 | 634 | 204.5 | 763766 | 476.02000789 | DE |
| 156 | 179 | 42.0187793427 | 426 | 634 | 187.8 | 407688 | 427.65892128 | DE |
| 260 | 362 | 148.971193416 | 243 | 634 | 140 | 305161 | 394.10829941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 605 | 2 | 0.33 | 604 | 605 | 603 | 7252215 |
| 1714062600 | 603 | -1 | -0.17 | 604 | 604 | 603 | 859119 |
| 1713976200 | 604 | 3 | 0.50 | 603 | 604 | 602 | 6099748 |
| 1713889800 | 601 | 0 | 0.00 | 602 | 602 | 601 | 296813 |
| 1713803400 | 601 | 0 | 0.00 | 600 | 602 | 600 | 858824 |
| 1713544200 | 601 | 0 | 0.00 | 601 | 602 | 601 | 3528528 |
| 1713457800 | 601 | 0 | 0.00 | 602 | 602 | 601 | 232639 |
| 1713371400 | 601 | 0 | 0.00 | 601 | 602 | 601 | 245767 |
| 1713285000 | 601 | -1 | -0.17 | 601 | 602 | 601 | 607558 |
| 1713198600 | 602 | 0 | 0.00 | 601 | 602 | 601 | 1016507 |
| 1712939400 | 602 | 0 | 0.00 | 601 | 602 | 601 | 551872 |
| 1712853000 | 602 | 1 | 0.17 | 601 | 602 | 601 | 3994978 |
| 1712766600 | 601 | 0 | 0.00 | 601 | 601 | 601 | 139530 |
| 1712680200 | 601 | 0 | 0.00 | 601 | 602 | 600 | 401838 |
| 1712593800 | 601 | 0 | 0.00 | 601 | 602 | 601 | 360334 |
| 1712334600 | 601 | 0 | 0.00 | 601 | 602 | 601 | 539245 |
| 1712248200 | 601 | 0 | 0.00 | 602 | 603 | 601 | 741880 |
| 1712161800 | 601 | -1 | -0.17 | 601 | 602 | 601 | 187423 |
| 1712075400 | 602 | 2 | 0.33 | 601 | 602 | 600 | 453982 |
| 1711647000 | 600 | 0 | 0.00 | 600 | 601 | 600 | 363719 |
| 1711560600 | 600 | 0 | 0.00 | 601 | 601 | 600 | 205859 |
| 1711474200 | 600 | 0 | 0.00 | 600 | 601 | 600 | 157230 |
| 1711387800 | 600 | 0 | 0.00 | 600 | 601 | 599 | 2565264 |
| 1711128600 | 600 | 0 | 0.00 | 601 | 601 | 599 | 1543749 |
| 1711042200 | 600 | 1 | 0.17 | 601 | 601 | 599 | 1135947 |
| 1710955800 | 599 | 0 | 0.00 | 601 | 601 | 599 | 564047 |
| 1710869400 | 599 | -1 | -0.17 | 599 | 600 | 597 | 1999839 |
| 1710783000 | 600 | 0 | 0.00 | 598 | 601 | 598 | 1202611 |
| 1710523800 | 600 | 2 | 0.33 | 599 | 600 | 598 | 4636756 |
| 1710437400 | 598 | 0 | 0.00 | 597 | 602 | 597 | 3092889 |
| 1710351000 | 598 | 2 | 0.34 | 596 | 600 | 596 | 1331983 |
| 1710264600 | 596 | -1 | -0.17 | 597 | 598 | 596 | 823323 |
| 1710178200 | 597 | 1 | 0.17 | 597 | 597 | 596 | 678691 |
| 1709919000 | 596 | 0 | 0.00 | 596 | 597 | 596 | 1521621 |
| 1709832600 | 596 | 0 | 0.00 | 597 | 597 | 596 | 2022898 |
| 1709746200 | 596 | 1 | 0.17 | 596 | 597 | 596 | 4485108 |
| 1709659800 | 595 | -29 | -4.65 | 600 | 600 | 594 | 5746078 |
| 1709573400 | 624 | -6 | -0.95 | 629 | 629 | 624 | 1370195 |
| 1709314200 | 630 | 6 | 0.96 | 625 | 634 | 620 | 4338915 |
| 1709227800 | 624 | 115 | 22.59 | 510 | 625 | 508 | 10636315 |
| 1709141400 | 509 | 3 | 0.59 | 510 | 510 | 502 | 1436527 |
| 1709055000 | 506 | 2 | 0.40 | 503 | 506 | 501 | 1638543 |
| 1708968600 | 504 | 55 | 12.25 | 492.5 | 505 | 492.5 | 12765920 |
| 1708709400 | 449 | -1 | -0.22 | 450 | 450.5 | 449 | 1279216 |
| 1708623000 | 450 | 1 | 0.22 | 449.5 | 452 | 448.5 | 4891329 |
| 1708536600 | 449 | 0.5 | 0.11 | 448.5 | 449 | 448.5 | 6212323 |
| 1708450200 | 448.5 | 0 | 0.00 | 449 | 449.5 | 447 | 1940885 |
| 1708363800 | 448.5 | 1.5 | 0.34 | 448 | 449 | 447.5 | 213177 |
| 1708104600 | 447 | -1 | -0.22 | 449 | 449 | 447 | 5337245 |
| 1708018200 | 448 | 14 | 3.23 | 445.5 | 450 | 445.5 | 6838233 |
| 1707931800 | 434 | -1.5 | -0.34 | 434.5 | 435.5 | 434 | 887153 |
| 1707845400 | 435.5 | 3 | 0.69 | 432 | 435.5 | 432 | 61301 |
| 1707759000 | 432.5 | 0 | 0.00 | 431.5 | 433.5 | 431.5 | 721224 |
| 1707499800 | 432.5 | 1.5 | 0.35 | 433 | 433.5 | 432 | 2680372 |
| 1707413400 | 431 | -2 | -0.46 | 433 | 433 | 431 | 215422 |
| 1707327000 | 433 | 1 | 0.23 | 433 | 433 | 431 | 1360933 |
| 1707240600 | 432 | -2.5 | -0.58 | 435 | 435 | 432 | 1597604 |
| 1707154200 | 434.5 | 1.5 | 0.35 | 434.5 | 435 | 432.5 | 383299 |
| 1706895000 | 433 | 0.5 | 0.12 | 436 | 436 | 432.5 | 1996441 |
| 1706808600 | 432.5 | -1.5 | -0.35 | 435 | 436 | 432.5 | 2960643 |
| 1706722200 | 434 | -4 | -0.91 | 437 | 438 | 434 | 1375097 |
| 1706635800 | 438 | 4 | 0.92 | 436.5 | 438 | 434.5 | 1392318 |
| 1706549400 | 434 | -3 | -0.69 | 436.5 | 436.5 | 434 | 889406 |
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
