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 | -22 | -3.90070921986 | 564 | 580 | 532 | 204565 | 560.26787404 | DE |
| 4 | 16 | 3.04182509506 | 526 | 580 | 510 | 146144 | 548.84662282 | DE |
| 12 | 64.5 | 13.5078534031 | 477.5 | 580 | 470 | 127495 | 537.47110487 | DE |
| 26 | 142.5 | 35.6695869837 | 399.5 | 580 | 392 | 112863 | 493.2841463 | DE |
| 52 | 97.5 | 21.9347581552 | 444.5 | 580 | 376 | 121692 | 459.77767493 | DE |
| 156 | 245 | 82.4915824916 | 297 | 580 | 292 | 130939 | 418.5811393 | DE |
| 260 | 308 | 131.623931624 | 234 | 580 | 165 | 133002 | 346.93296523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 546 | 10 | 1.87 | 538 | 546 | 536 | 25460 |
| 1714062600 | 536 | -20 | -3.60 | 556 | 556 | 532 | 85175 |
| 1713976200 | 556 | 2 | 0.36 | 556 | 564 | 536 | 84531 |
| 1713889800 | 554 | -20 | -3.48 | 574 | 580 | 554 | 428723 |
| 1713803400 | 574 | 18 | 3.24 | 564 | 576 | 564 | 398935 |
| 1713544200 | 556 | 8 | 1.46 | 548 | 564 | 548 | 141427 |
| 1713457800 | 548 | 2 | 0.37 | 550 | 550 | 544 | 230503 |
| 1713371400 | 546 | -6 | -1.09 | 544 | 552 | 542 | 46242 |
| 1713285000 | 552 | 0 | 0.00 | 562 | 562 | 550 | 299615 |
| 1713198600 | 552 | 0 | 0.00 | 554 | 554 | 550 | 266907 |
| 1712939400 | 552 | 0 | 0.00 | 550 | 558 | 550 | 55008 |
| 1712853000 | 552 | 18 | 3.37 | 534 | 558 | 534 | 132318 |
| 1712766600 | 534 | 10 | 1.91 | 518 | 534 | 510 | 131482 |
| 1712680200 | 524 | -2 | -0.38 | 524 | 524 | 524 | 29230 |
| 1712593800 | 526 | 6 | 1.15 | 524 | 530 | 520 | 79874 |
| 1712334600 | 520 | 2 | 0.39 | 514 | 520 | 510 | 55887 |
| 1712248200 | 518 | -2 | -0.38 | 516 | 524 | 512 | 99271 |
| 1712161800 | 520 | 2 | 0.39 | 520 | 530 | 510 | 87883 |
| 1712075400 | 518 | -10 | -1.89 | 526 | 530 | 518 | 98272 |
| 1711647000 | 528 | 8 | 1.54 | 529 | 529 | 521 | 90021 |
| 1711560600 | 520 | -14 | -2.62 | 544 | 544 | 514 | 127885 |
| 1711474200 | 534 | -7 | -1.29 | 551 | 551 | 534 | 44421 |
| 1711387800 | 541 | -4 | -0.73 | 535 | 545 | 533 | 81840 |
| 1711128600 | 545 | -5 | -0.91 | 548 | 550 | 541 | 36909 |
| 1711042200 | 550 | -2 | -0.36 | 552 | 553 | 541 | 43849 |
| 1710955800 | 552 | 14 | 2.60 | 535 | 558 | 535 | 75250 |
| 1710869400 | 538 | -1 | -0.19 | 531 | 539 | 531 | 18349 |
| 1710783000 | 539 | 7 | 1.32 | 532 | 539 | 532 | 39980 |
| 1710523800 | 532 | -4 | -0.75 | 530 | 537 | 522 | 112722 |
| 1710437400 | 536 | 6 | 1.13 | 548 | 548 | 536 | 47638 |
| 1710351000 | 530 | -16 | -2.93 | 543 | 547 | 530 | 55026 |
| 1710264600 | 546 | 8 | 1.49 | 539 | 546 | 537 | 32806 |
| 1710178200 | 538 | -18 | -3.24 | 559 | 559 | 538 | 80632 |
| 1709919000 | 556 | 6 | 1.09 | 550 | 560 | 544 | 31048 |
| 1709832600 | 550 | 6 | 1.10 | 543 | 550 | 538 | 110783 |
| 1709746200 | 544 | 17 | 3.23 | 529 | 548 | 528 | 186660 |
| 1709659800 | 527 | -8 | -1.50 | 538 | 538 | 521 | 263419 |
| 1709573400 | 535 | 5 | 0.94 | 537 | 537 | 531 | 81252 |
| 1709314200 | 530 | -15 | -2.75 | 557 | 557 | 530 | 93105 |
| 1709227800 | 545 | -9 | -1.62 | 560 | 560 | 545 | 154309 |
| 1709141400 | 554 | -17 | -2.98 | 575 | 575 | 553 | 129871 |
| 1709055000 | 571 | 8 | 1.42 | 564 | 571 | 560 | 165576 |
| 1708968600 | 563 | 18 | 3.30 | 544 | 574 | 542 | 286305 |
| 1708709400 | 545 | 9 | 1.68 | 535 | 553 | 535 | 221618 |
| 1708623000 | 536 | 6 | 1.13 | 536 | 539 | 530 | 50040 |
| 1708536600 | 530 | 1 | 0.19 | 526 | 530 | 526 | 28986 |
| 1708450200 | 529 | -7 | -1.31 | 545 | 545 | 523 | 54114 |
| 1708363800 | 536 | 6 | 1.13 | 546 | 546 | 536 | 77381 |
| 1708104600 | 530 | -20 | -3.64 | 555 | 555 | 530 | 186903 |
| 1708018200 | 550 | 32 | 6.18 | 537 | 560 | 536 | 318700 |
| 1707931800 | 518 | 26.5 | 5.39 | 527 | 549 | 518 | 468252 |
| 1707845400 | 491.5 | -8.5 | -1.70 | 500 | 507 | 481.5 | 521840 |
| 1707759000 | 500 | 15 | 3.09 | 493 | 506 | 492 | 82620 |
| 1707499800 | 485 | 9 | 1.89 | 483.5 | 493.5 | 483.5 | 78021 |
| 1707413400 | 476 | 1 | 0.21 | 475 | 478 | 475 | 71475 |
| 1707327000 | 475 | -1 | -0.21 | 474 | 476.5 | 474 | 26735 |
| 1707240600 | 476 | 1 | 0.21 | 474 | 476 | 474 | 12116 |
| 1707154200 | 475 | -1.5 | -0.31 | 477.5 | 477.5 | 470 | 29523 |
| 1706895000 | 476.5 | 0.5 | 0.11 | 481 | 481 | 474.5 | 45686 |
| 1706808600 | 476 | 5 | 1.06 | 472.5 | 485 | 470 | 103069 |
| 1706722200 | 471 | -5.5 | -1.15 | 473.5 | 473.5 | 468 | 81950 |
| 1706635800 | 476.5 | 6.5 | 1.38 | 462.5 | 480 | 462.5 | 46351 |
| 1706549400 | 470 | 0 | 0.00 | 469.5 | 473.5 | 469.5 | 217179 |
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
