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 | 0.722673893406 | 553.5 | 569.5 | 553.5 | 8573 | 559.68603756 | DE |
| 4 | -52.5 | -8.60655737705 | 610 | 633.5 | 553.5 | 8723 | 592.93153049 | DE |
| 12 | -2.5 | -0.446428571429 | 560 | 633.5 | 553.5 | 17068 | 574.60237459 | DE |
| 26 | 148.5 | 36.3080684597 | 409 | 633.5 | 407.5 | 21432 | 512.14540381 | DE |
| 52 | 238.5 | 74.7648902821 | 319 | 633.5 | 319 | 29075 | 433.02928363 | DE |
| 156 | 55.5 | 11.0557768924 | 502 | 698.95 | 167.31 | 25657 | 364.88074975 | DE |
| 260 | 225.68 | 68.0127780122 | 331.82 | 698.95 | 167.31 | 19657 | 374.95829363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 556 | -2.5 | -0.45 | 556 | 556 | 556 | 2398 |
| 1714062600 | 558.5 | 2.5 | 0.45 | 558.5 | 558.5 | 558.5 | 6806 |
| 1713976200 | 556 | -13.5 | -2.37 | 556 | 556 | 556 | 13115 |
| 1713889800 | 569.5 | 16 | 2.89 | 569.5 | 569.5 | 569.5 | 12022 |
| 1713803400 | 553.5 | -11.5 | -2.04 | 553.5 | 553.5 | 553.5 | 8524 |
| 1713544200 | 565 | -52.5 | -8.50 | 565 | 565 | 565 | 35057 |
| 1713457800 | 617.5 | 5 | 0.82 | 617.5 | 617.5 | 617.5 | 10509 |
| 1713371400 | 612.5 | -6.5 | -1.05 | 612.5 | 612.5 | 612.5 | 4328 |
| 1713285000 | 619 | -0.5 | -0.08 | 619 | 619 | 619 | 8193 |
| 1713198600 | 619.5 | -6 | -0.96 | 619.5 | 619.5 | 619.5 | 5719 |
| 1712939400 | 625.5 | 7.5 | 1.21 | 625.5 | 625.5 | 625.5 | 4178 |
| 1712853000 | 618 | 2.5 | 0.41 | 618 | 618 | 618 | 2044 |
| 1712766600 | 615.5 | -3 | -0.49 | 615.5 | 615.5 | 615.5 | 2924 |
| 1712680200 | 618.5 | -13.5 | -2.14 | 618.5 | 618.5 | 618.5 | 33345 |
| 1712593800 | 632 | -1.5 | -0.24 | 632 | 632 | 632 | 2965 |
| 1712334600 | 633.5 | 0.5 | 0.08 | 633.5 | 633.5 | 633.5 | 4863 |
| 1712248200 | 633 | 6 | 0.96 | 633 | 633 | 633 | 3667 |
| 1712161800 | 627 | 17 | 2.79 | 627 | 627 | 627 | 2541 |
| 1712075400 | 610 | 6 | 0.99 | 610 | 610 | 610 | 2540 |
| 1711647000 | 604 | -15 | -2.42 | 604 | 604 | 604 | 4500 |
| 1711560600 | 619 | -10 | -1.59 | 619 | 619 | 619 | 3112 |
| 1711474200 | 629 | 0 | 0.00 | 629 | 629 | 629 | 2625 |
| 1711387800 | 629 | 2 | 0.32 | 629 | 629 | 629 | 3045 |
| 1711128600 | 627 | -1 | -0.16 | 627 | 627 | 627 | 2243 |
| 1711042200 | 628 | 14 | 2.28 | 628 | 628 | 628 | 4501 |
| 1710955800 | 614 | 4 | 0.66 | 614 | 614 | 614 | 2462 |
| 1710869400 | 610 | -5 | -0.81 | 610 | 610 | 610 | 2542 |
| 1710783000 | 615 | 6 | 0.99 | 596 | 624 | 596 | 5038 |
| 1710523800 | 609 | 5 | 0.83 | 609 | 609 | 609 | 5883 |
| 1710437400 | 604 | 0 | 0.00 | 604 | 604 | 604 | 4012 |
| 1710351000 | 604 | 2 | 0.33 | 604 | 604 | 604 | 1928 |
| 1710264600 | 602 | 0 | 0.00 | 602 | 602 | 602 | 3306 |
| 1710178200 | 602 | -1 | -0.17 | 602 | 602 | 602 | 6633 |
| 1709919000 | 603 | -1 | -0.17 | 603 | 603 | 603 | 5778 |
| 1709832600 | 604 | 2 | 0.33 | 604 | 604 | 604 | 2498 |
| 1709746200 | 602 | 1 | 0.17 | 614 | 614 | 594 | 5779 |
| 1709659800 | 601 | -14 | -2.28 | 601 | 601 | 601 | 5220 |
| 1709573400 | 615 | 5 | 0.82 | 615 | 615 | 615 | 2842 |
| 1709314200 | 610 | 12 | 2.01 | 610 | 610 | 610 | 4023 |
| 1709227800 | 598 | 2 | 0.34 | 598 | 598 | 598 | 3625 |
| 1709141400 | 596 | 0 | 0.00 | 596 | 596 | 596 | 3779 |
| 1709055000 | 596 | 14 | 2.41 | 596 | 596 | 596 | 53384 |
| 1708968600 | 582 | 0 | 0.00 | 582 | 582 | 582 | 4645 |
| 1708709400 | 582 | -4 | -0.68 | 582 | 582 | 582 | 4576 |
| 1708623000 | 586 | 12 | 2.09 | 586 | 586 | 586 | 5099 |
| 1708536600 | 574 | -2 | -0.35 | 574 | 574 | 574 | 4002 |
| 1708450200 | 576 | -7 | -1.20 | 576 | 576 | 576 | 9350 |
| 1708363800 | 583 | -3 | -0.51 | 583 | 583 | 583 | 0 |
| 1708104600 | 586 | 2 | 0.34 | 592 | 598 | 578 | 11150 |
| 1708018200 | 584 | 13 | 2.28 | 586 | 592 | 581 | 27897 |
| 1707931800 | 571 | 15 | 2.70 | 571 | 571 | 571 | 111474 |
| 1707845400 | 556 | -11 | -1.94 | 556 | 556 | 556 | 8816 |
| 1707759000 | 567 | 6 | 1.07 | 562 | 567 | 559 | 12249 |
| 1707499800 | 561 | -1 | -0.18 | 561 | 561 | 561 | 4267 |
| 1707413400 | 562 | -5 | -0.88 | 562 | 562 | 562 | 6694 |
| 1707327000 | 567 | 8 | 1.43 | 567 | 567 | 567 | 4403 |
| 1707240600 | 559 | -1 | -0.18 | 559 | 559 | 559 | 178837 |
| 1707154200 | 560 | 2 | 0.36 | 560 | 560 | 560 | 274928 |
| 1706895000 | 558 | -7 | -1.24 | 558 | 558 | 558 | 3587 |
| 1706808600 | 565 | 0 | 0.00 | 565 | 565 | 565 | 34357 |
| 1706722200 | 565 | 1 | 0.18 | 565 | 565 | 565 | 11200 |
| 1706635800 | 564 | -4 | -0.70 | 564 | 564 | 564 | 73691 |
| 1706549400 | 568 | -8 | -1.39 | 568 | 568 | 568 | 6040 |
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
