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 | 24 | 3.8961038961 | 616 | 632 | 588 | 26548 | 614.01886394 | DE |
| 4 | 34 | 5.61056105611 | 606 | 632 | 580 | 30437 | 602.28597119 | DE |
| 12 | -136 | -17.5257731959 | 776 | 776 | 580 | 21748 | 635.39472493 | DE |
| 26 | -102 | -13.7466307278 | 742 | 850 | 580 | 18324 | 704.05354641 | DE |
| 52 | -122 | -16.0104986877 | 762 | 900 | 580 | 14334 | 742.12400172 | DE |
| 156 | -220 | -25.5813953488 | 860 | 982 | 560 | 12332 | 729.0614417 | DE |
| 260 | -535 | -45.5319148936 | 1175 | 1320 | 496 | 11637 | 758.35525315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 640 | 26 | 4.23 | 610 | 640 | 610 | 38082 |
| 1714149000 | 614 | -8 | -1.29 | 604 | 614 | 600 | 16429 |
| 1714062600 | 622 | 12 | 1.97 | 606 | 626 | 602 | 24314 |
| 1713976200 | 610 | -12 | -1.93 | 612 | 620 | 594 | 45405 |
| 1713889800 | 622 | 12 | 1.97 | 628 | 628 | 610 | 14665 |
| 1713803400 | 610 | 8 | 1.33 | 616 | 632 | 588 | 31927 |
| 1713544200 | 602 | 10 | 1.69 | 596 | 602 | 590 | 22566 |
| 1713457800 | 592 | -10 | -1.66 | 592 | 592 | 590 | 12309 |
| 1713371400 | 602 | 6 | 1.01 | 596 | 610 | 596 | 12977 |
| 1713285000 | 596 | -10 | -1.65 | 608 | 608 | 596 | 70867 |
| 1713198600 | 606 | -2 | -0.33 | 622 | 622 | 600 | 8990 |
| 1712939400 | 608 | 0 | 0.00 | 600 | 608 | 600 | 27785 |
| 1712853000 | 608 | 6 | 1.00 | 616 | 616 | 606 | 17865 |
| 1712766600 | 602 | 4 | 0.67 | 600 | 602 | 598 | 67118 |
| 1712680200 | 598 | 2 | 0.34 | 596 | 606 | 596 | 10481 |
| 1712593800 | 596 | -2 | -0.33 | 588 | 602 | 586 | 36028 |
| 1712334600 | 598 | 3 | 0.50 | 598 | 598 | 588 | 17709 |
| 1712248200 | 595 | -3 | -0.50 | 590 | 600 | 590 | 52980 |
| 1712161800 | 598 | 4 | 0.67 | 592 | 598 | 592 | 52844 |
| 1712075400 | 594 | -6 | -1.00 | 606 | 606 | 580 | 35051 |
| 1711647000 | 600 | -10 | -1.64 | 590 | 618 | 590 | 18640 |
| 1711560600 | 610 | 8 | 1.33 | 594 | 610 | 594 | 25215 |
| 1711474200 | 602 | -8 | -1.31 | 620 | 620 | 596 | 63587 |
| 1711387800 | 610 | 4 | 0.66 | 604 | 620 | 604 | 45849 |
| 1711128600 | 606 | -16 | -2.57 | 618 | 636 | 606 | 26559 |
| 1711042200 | 622 | 16 | 2.64 | 620 | 636 | 618 | 47302 |
| 1710955800 | 606 | -18 | -2.88 | 622 | 640 | 606 | 15488 |
| 1710869400 | 624 | -8 | -1.27 | 630 | 648 | 620 | 9216 |
| 1710783000 | 632 | -8 | -1.25 | 640 | 648 | 632 | 28492 |
| 1710523800 | 640 | -28 | -4.19 | 644 | 648 | 640 | 8789 |
| 1710437400 | 668 | 28 | 4.38 | 640 | 668 | 640 | 11112 |
| 1710351000 | 640 | -10 | -1.54 | 642 | 644 | 640 | 12373 |
| 1710264600 | 650 | 0 | 0.00 | 644 | 660 | 644 | 4351 |
| 1710178200 | 650 | -6 | -0.91 | 662 | 662 | 650 | 8617 |
| 1709919000 | 656 | -14 | -2.09 | 670 | 680 | 656 | 9777 |
| 1709832600 | 670 | -4 | -0.59 | 674 | 698 | 670 | 16693 |
| 1709746200 | 674 | 0 | 0.00 | 676 | 676 | 674 | 3289 |
| 1709659800 | 674 | 0 | 0.00 | 674 | 674 | 674 | 3671 |
| 1709573400 | 674 | -16 | -2.32 | 680 | 680 | 674 | 18252 |
| 1709314200 | 690 | 16 | 2.37 | 690 | 690 | 690 | 2742 |
| 1709227800 | 674 | 4 | 0.60 | 700 | 700 | 670 | 10676 |
| 1709141400 | 670 | 0 | 0.00 | 670 | 694 | 670 | 9261 |
| 1709055000 | 670 | -10 | -1.47 | 682 | 682 | 670 | 7758 |
| 1708968600 | 680 | -10 | -1.45 | 706 | 706 | 680 | 4004 |
| 1708709400 | 690 | -14 | -1.99 | 712 | 712 | 690 | 83835 |
| 1708623000 | 704 | -6 | -0.85 | 712 | 712 | 700 | 16599 |
| 1708536600 | 710 | -2 | -0.28 | 712 | 720 | 710 | 12377 |
| 1708450200 | 712 | -4 | -0.56 | 712 | 726 | 712 | 7182 |
| 1708363800 | 716 | -28 | -3.76 | 714 | 716 | 714 | 8359 |
| 1708104600 | 744 | 14 | 1.92 | 746 | 748 | 716 | 5961 |
| 1708018200 | 730 | 12 | 1.67 | 720 | 730 | 720 | 42950 |
| 1707931800 | 718 | -12 | -1.64 | 726 | 728 | 718 | 7238 |
| 1707845400 | 730 | 4 | 0.55 | 726 | 746 | 726 | 32526 |
| 1707759000 | 726 | -8 | -1.09 | 734 | 746 | 726 | 16860 |
| 1707499800 | 734 | -16 | -2.13 | 748 | 748 | 734 | 6936 |
| 1707413400 | 750 | 2 | 0.27 | 750 | 750 | 744 | 9037 |
| 1707327000 | 748 | -8 | -1.06 | 748 | 748 | 748 | 11255 |
| 1707240600 | 756 | -20 | -2.58 | 756 | 756 | 756 | 6363 |
| 1707154200 | 776 | 0 | 0.00 | 776 | 776 | 776 | 3866 |
| 1706895000 | 776 | 26 | 3.47 | 776 | 776 | 776 | 8370 |
| 1706808600 | 750 | 2 | 0.27 | 742 | 750 | 738 | 9139 |
| 1706722200 | 748 | 8 | 1.08 | 736 | 748 | 736 | 14729 |
| 1706635800 | 740 | -1 | -0.13 | 736 | 740 | 736 | 28132 |
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
