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 | -16 | -3.14341846758 | 509 | 510 | 487 | 468433 | 491.03526824 | DE |
| 4 | -36 | -6.80529300567 | 529 | 537 | 487 | 425030 | 510.20706499 | DE |
| 12 | 123 | 33.2432432432 | 370 | 592 | 335 | 622228 | 503.6088986 | DE |
| 26 | -60 | -10.8499095841 | 553 | 592 | 311.5 | 599215 | 439.65405815 | DE |
| 52 | -9 | -1.79282868526 | 502 | 677 | 311.5 | 467443 | 485.22797426 | DE |
| 156 | -292 | -37.1974522293 | 785 | 1082.5 | 311.5 | 369959 | 627.99268388 | DE |
| 260 | 59 | 13.5944700461 | 434 | 1082.5 | 311.5 | 270107 | 617.00600294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 490 | 0 | 0.00 | 493 | 494 | 488 | 1050179 |
| 1714408200 | 490 | 0 | 0.00 | 498 | 499 | 487 | 897444 |
| 1714149000 | 490 | -15 | -2.97 | 506 | 506 | 490 | 227828 |
| 1714062600 | 505 | 1 | 0.20 | 508 | 508 | 504 | 90786 |
| 1713976200 | 504 | -4 | -0.79 | 509 | 510 | 504 | 75927 |
| 1713889800 | 508 | -2 | -0.39 | 512 | 512 | 503 | 238078 |
| 1713803400 | 510 | 4 | 0.79 | 507 | 512 | 507 | 154384 |
| 1713544200 | 506 | -10 | -1.94 | 512 | 513 | 506 | 148106 |
| 1713457800 | 516 | 4 | 0.78 | 515 | 516 | 515 | 375728 |
| 1713371400 | 512 | 0 | 0.00 | 520 | 520 | 512 | 591970 |
| 1713285000 | 512 | -16 | -3.03 | 525 | 526 | 512 | 162049 |
| 1713198600 | 528 | -8 | -1.49 | 530 | 535 | 527 | 205498 |
| 1712939400 | 536 | 8 | 1.52 | 525 | 537 | 525 | 238827 |
| 1712853000 | 528 | 4 | 0.76 | 523 | 528 | 523 | 76649 |
| 1712766600 | 524 | 10 | 1.95 | 515 | 524 | 515 | 728875 |
| 1712680200 | 514 | 2 | 0.39 | 511 | 515 | 502.5 | 318425 |
| 1712593800 | 512 | 0 | 0.00 | 514 | 515 | 511 | 943066 |
| 1712334600 | 512 | -8 | -1.54 | 522 | 522 | 512 | 497396 |
| 1712248200 | 520 | -4 | -0.76 | 525 | 525 | 520 | 718377 |
| 1712161800 | 524 | -2 | -0.38 | 529 | 531 | 524 | 761005 |
| 1712075400 | 526 | 6 | 1.15 | 525 | 533 | 520 | 373595 |
| 1711647000 | 520 | -10 | -1.89 | 530 | 534 | 520 | 440167 |
| 1711560600 | 530 | -8 | -1.49 | 540 | 540 | 530 | 311312 |
| 1711474200 | 538 | -2 | -0.37 | 540 | 541 | 538 | 449429 |
| 1711387800 | 540 | 0 | 0.00 | 540 | 544 | 540 | 121218 |
| 1711128600 | 540 | 0 | 0.00 | 540 | 540 | 538 | 297928 |
| 1711042200 | 540 | 8 | 1.50 | 534 | 546 | 534 | 1262178 |
| 1710955800 | 532 | -6 | -1.12 | 543 | 543 | 532 | 545969 |
| 1710869400 | 538 | -2 | -0.37 | 541 | 543 | 535 | 492270 |
| 1710783000 | 540 | 20 | 3.85 | 535 | 541 | 531 | 550006 |
| 1710523800 | 520 | -10 | -1.89 | 531 | 531 | 520 | 323010 |
| 1710437400 | 530 | 2 | 0.38 | 531 | 531 | 529 | 451077 |
| 1710351000 | 528 | 6 | 1.15 | 522 | 531 | 522 | 758578 |
| 1710264600 | 522 | 0 | 0.00 | 520 | 525 | 520 | 593897 |
| 1710178200 | 522 | 12 | 2.35 | 510 | 522 | 509 | 308626 |
| 1709919000 | 510 | 4 | 0.79 | 510 | 514 | 509 | 758823 |
| 1709832600 | 506 | 6 | 1.20 | 500 | 511 | 498 | 813314 |
| 1709746200 | 500 | 20 | 4.17 | 480.5 | 502 | 475 | 795052 |
| 1709659800 | 480 | -8 | -1.64 | 486 | 486 | 480 | 532750 |
| 1709573400 | 488 | -9 | -1.81 | 497 | 497 | 486 | 196238 |
| 1709314200 | 497 | -3 | -0.60 | 500 | 500 | 496 | 266483 |
| 1709227800 | 500 | 2 | 0.40 | 496 | 504 | 496 | 482846 |
| 1709141400 | 498 | -12 | -2.35 | 514 | 515 | 493 | 1811072 |
| 1709055000 | 510 | -10 | -1.92 | 520 | 520 | 510 | 1137143 |
| 1708968600 | 520 | -10 | -1.89 | 535 | 536 | 518 | 1181951 |
| 1708709400 | 530 | 28 | 5.58 | 505 | 530 | 501 | 2566248 |
| 1708623000 | 502 | 77 | 18.12 | 540 | 592 | 490.5 | 6954081 |
| 1708536600 | 425 | 59 | 16.12 | 372.5 | 425 | 370 | 1426161 |
| 1708450200 | 366 | 6 | 1.67 | 357.5 | 375 | 357.5 | 338008 |
| 1708363800 | 360 | 10 | 2.86 | 345 | 360 | 345 | 159377 |
| 1708104600 | 350 | 0 | 0.00 | 350 | 350 | 345 | 51924 |
| 1708018200 | 350 | 0 | 0.00 | 350 | 350 | 350 | 85510 |
| 1707931800 | 350 | 0 | 0.00 | 350 | 352.5 | 350 | 190434 |
| 1707845400 | 350 | 5 | 1.45 | 345 | 350 | 343 | 86993 |
| 1707759000 | 345 | 6 | 1.77 | 337.5 | 345 | 335 | 110592 |
| 1707499800 | 339 | -11 | -3.14 | 352.5 | 352.5 | 339 | 93509 |
| 1707413400 | 350 | -6 | -1.69 | 365 | 365 | 347.5 | 153916 |
| 1707327000 | 356 | -9 | -2.47 | 370 | 387.5 | 356 | 116934 |
| 1707240600 | 365 | -5 | -1.35 | 370 | 375.5 | 365 | 60297 |
| 1707154200 | 370 | 0 | 0.00 | 365 | 372.5 | 365 | 78174 |
| 1706895000 | 370 | 0 | 0.00 | 367.5 | 370 | 365 | 61521 |
| 1706808600 | 370 | -5 | -1.33 | 375 | 375 | 367.5 | 234862 |
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
