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 | -21.5 | -3.16642120766 | 679 | 723 | 647.5 | 275271 | 687.55811618 | DE |
| 4 | 46 | 7.52248569092 | 611.5 | 725.5 | 586.5 | 317643 | 662.44719839 | DE |
| 12 | -32.5 | -4.71014492754 | 690 | 746 | 574.5 | 455604 | 661.72782566 | DE |
| 26 | -183 | -21.7727543129 | 840.5 | 1012 | 515.5 | 569673 | 725.04393311 | DE |
| 52 | -469.5 | -41.6592724046 | 1127 | 1170 | 515.5 | 613349 | 775.52280879 | DE |
| 156 | -1702.5 | -72.1398305085 | 2360 | 3968 | 515.5 | 502836 | 1627.12659286 | DE |
| 260 | -180.5 | -21.5393794749 | 838 | 3968 | 489.5 | 522016 | 1525.33674946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 684 | 13.5 | 2.01 | 670.5 | 694 | 660.5 | 303596 |
| 1712939400 | 670.5 | -21 | -3.04 | 723 | 723 | 665 | 196416 |
| 1712853000 | 691.5 | -0.5 | -0.07 | 682.5 | 700 | 682.5 | 208086 |
| 1712766600 | 692 | -2 | -0.29 | 696.5 | 711.5 | 686 | 347184 |
| 1712680200 | 694 | 11.5 | 1.68 | 679 | 712 | 672.5 | 321073 |
| 1712593800 | 682.5 | -14.5 | -2.08 | 699 | 725.5 | 682.5 | 393134 |
| 1712334600 | 697 | 2 | 0.29 | 683.5 | 708.5 | 674 | 515386 |
| 1712248200 | 695 | 95.5 | 15.93 | 672 | 700 | 645 | 1058288 |
| 1712161800 | 599.5 | -18.5 | -2.99 | 606.5 | 620 | 592 | 176005 |
| 1712075400 | 618 | 5 | 0.82 | 610.5 | 630 | 609 | 216709 |
| 1711647000 | 613 | -10 | -1.61 | 621.5 | 630 | 609.5 | 300975 |
| 1711560600 | 623 | 10 | 1.63 | 610 | 624.5 | 610 | 140577 |
| 1711474200 | 613 | -3 | -0.49 | 610 | 622.5 | 610 | 181108 |
| 1711387800 | 616 | -39.5 | -6.03 | 655.5 | 655.5 | 614 | 236152 |
| 1711128600 | 655.5 | 14.5 | 2.26 | 646 | 665 | 643 | 402623 |
| 1711042200 | 641 | 35 | 5.78 | 623 | 644 | 613.5 | 345697 |
| 1710955800 | 606 | 13 | 2.19 | 590.5 | 607.5 | 586.5 | 198707 |
| 1710869400 | 593 | -6 | -1.00 | 611.5 | 611.5 | 589.5 | 175856 |
| 1710783000 | 599 | 22 | 3.81 | 578 | 603 | 575 | 507241 |
| 1710523800 | 577 | -3.5 | -0.60 | 580 | 596 | 574.5 | 1075188 |
| 1710437400 | 580.5 | -12 | -2.03 | 588 | 599.5 | 580.5 | 318894 |
| 1710351000 | 592.5 | -21 | -3.42 | 610.5 | 617 | 591.5 | 466597 |
| 1710264600 | 613.5 | 31 | 5.32 | 580 | 619 | 580 | 822207 |
| 1710178200 | 582.5 | -29 | -4.74 | 633.5 | 633.5 | 582.5 | 465850 |
| 1709919000 | 611.5 | -16 | -2.55 | 624 | 624 | 594.5 | 458081 |
| 1709832600 | 627.5 | 7.5 | 1.21 | 646 | 646 | 609.5 | 298426 |
| 1709746200 | 620 | 6 | 0.98 | 610 | 629 | 610 | 673048 |
| 1709659800 | 614 | 12.5 | 2.08 | 602.5 | 628 | 587 | 334216 |
| 1709573400 | 601.5 | -32.5 | -5.13 | 638.5 | 639 | 601.5 | 319986 |
| 1709314200 | 634 | 21.5 | 3.51 | 625.5 | 637.5 | 612 | 791824 |
| 1709227800 | 612.5 | -10 | -1.61 | 610 | 637.5 | 610 | 822625 |
| 1709141400 | 622.5 | -51.5 | -7.64 | 641 | 669.5 | 612.5 | 769469 |
| 1709055000 | 674 | 8.5 | 1.28 | 649 | 676.5 | 649 | 551112 |
| 1708968600 | 665.5 | -9 | -1.33 | 650 | 672 | 645 | 226799 |
| 1708709400 | 674.5 | -11 | -1.60 | 675 | 685.5 | 668.5 | 194366 |
| 1708623000 | 685.5 | 15 | 2.24 | 680.5 | 697.5 | 670 | 180737 |
| 1708536600 | 670.5 | -17 | -2.47 | 660 | 686 | 660 | 974723 |
| 1708450200 | 687.5 | -9 | -1.29 | 682 | 694 | 674 | 255452 |
| 1708363800 | 696.5 | 7.5 | 1.09 | 688 | 701 | 680 | 169195 |
| 1708104600 | 689 | -6 | -0.86 | 660 | 723 | 660 | 475474 |
| 1708018200 | 695 | -17 | -2.39 | 729 | 729 | 683 | 239730 |
| 1707931800 | 712 | -10 | -1.39 | 733.5 | 738.5 | 712 | 775474 |
| 1707845400 | 722 | -11.5 | -1.57 | 724 | 732 | 718 | 331151 |
| 1707759000 | 733.5 | 27.5 | 3.90 | 703.5 | 746 | 703.5 | 2462804 |
| 1707499800 | 706 | 20.5 | 2.99 | 681.5 | 706 | 680 | 205299 |
| 1707413400 | 685.5 | 20.5 | 3.08 | 650 | 706.5 | 650 | 508879 |
| 1707327000 | 665 | -53 | -7.38 | 709 | 728 | 652.5 | 2576094 |
| 1707240600 | 718 | 12.5 | 1.77 | 702.5 | 718 | 680 | 307947 |
| 1707154200 | 705.5 | -5.5 | -0.77 | 707 | 716 | 697 | 186645 |
| 1706895000 | 711 | -0.5 | -0.07 | 724 | 725 | 710 | 194489 |
| 1706808600 | 711.5 | -3.5 | -0.49 | 720.5 | 734 | 711.5 | 201049 |
| 1706722200 | 715 | -12 | -1.65 | 729.5 | 732 | 706 | 260968 |
| 1706635800 | 727 | 3 | 0.41 | 700.5 | 731 | 700.5 | 144548 |
| 1706549400 | 724 | -6.5 | -0.89 | 746 | 746 | 715.5 | 145645 |
| 1706290200 | 730.5 | 13 | 1.81 | 700 | 730.5 | 700 | 187236 |
| 1706203800 | 717.5 | 13.5 | 1.92 | 683.5 | 721 | 683.5 | 148485 |
| 1706117400 | 704 | 22.5 | 3.30 | 682 | 723.5 | 682 | 398619 |
| 1706031000 | 681.5 | -23.5 | -3.33 | 690 | 717.5 | 681.5 | 280910 |
| 1705944600 | 705 | 3.5 | 0.50 | 705 | 726.5 | 701 | 498864 |
| 1705685400 | 701.5 | -46 | -6.15 | 754.5 | 761 | 697.5 | 585894 |
| 1705599000 | 747.5 | -15.5 | -2.03 | 750 | 763 | 725 | 508703 |
| 1705512600 | 763 | -20 | -2.55 | 761 | 786 | 743 | 295896 |
| 1705426200 | 783 | 0 | 0.00 | 770 | 797.5 | 770 | 324857 |
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
