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 | 0 | 0 | 789 | 819 | 768 | 1602789 | 796.71806939 | DE |
| 4 | -146.5 | -15.6600748263 | 935.5 | 997.5 | 768 | 1655627 | 873.82437474 | DE |
| 12 | -32.8 | -3.99123874422 | 821.8 | 997.5 | 768 | 1439275 | 885.94540087 | DE |
| 26 | 135.8 | 20.7899571341 | 653.2 | 997.5 | 634.4 | 1444510 | 835.54977704 | DE |
| 52 | 242.6 | 44.3997071742 | 546.4 | 997.5 | 513.2 | 1726268 | 715.58322641 | DE |
| 156 | -11 | -1.375 | 800 | 1176.5 | 285 | 1847361 | 674.14437912 | DE |
| 260 | -11 | -1.375 | 800 | 1176.5 | 285 | 1847361 | 674.14437912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 789 | 9 | 1.15 | 785 | 793 | 776 | 1027177 |
| 1714062600 | 780 | -13 | -1.64 | 789 | 789 | 768 | 2021339 |
| 1713976200 | 793 | -11.5 | -1.43 | 801.5 | 807 | 788.5 | 1404623 |
| 1713889800 | 804.5 | 3.5 | 0.44 | 803.5 | 806.5 | 791 | 1145552 |
| 1713803400 | 801 | -7 | -0.87 | 810 | 818 | 786 | 1248075 |
| 1713544200 | 808 | -2 | -0.25 | 789 | 819 | 775.5 | 2194358 |
| 1713457800 | 810 | -18 | -2.17 | 828 | 832.5 | 794 | 1950685 |
| 1713371400 | 828 | 5.5 | 0.67 | 816.5 | 849.5 | 816.5 | 2042497 |
| 1713285000 | 822.5 | -90.5 | -9.91 | 820 | 856.5 | 800 | 3046064 |
| 1713198600 | 913 | -33 | -3.49 | 939 | 943.5 | 912 | 1595692 |
| 1712939400 | 946 | -11 | -1.15 | 965.5 | 976.5 | 945 | 1099114 |
| 1712853000 | 957 | -6 | -0.62 | 962 | 970.5 | 944.5 | 959838 |
| 1712766600 | 963 | -16.5 | -1.68 | 980.5 | 986.5 | 953 | 1153066 |
| 1712680200 | 979.5 | 33 | 3.49 | 947 | 997.5 | 945.5 | 1369874 |
| 1712593800 | 946.5 | 8.5 | 0.91 | 939 | 946.5 | 930 | 1411951 |
| 1712334600 | 938 | 0.5 | 0.05 | 924.5 | 942.5 | 924 | 694786 |
| 1712248200 | 937.5 | 7.5 | 0.81 | 936 | 942 | 930 | 2441565 |
| 1712161800 | 930 | 4.5 | 0.49 | 923 | 941 | 922.5 | 2794480 |
| 1712075400 | 925.5 | -3.1 | -0.33 | 935.5 | 943.5 | 919.5 | 1227730 |
| 1711647000 | 928.6 | 6.4 | 0.69 | 932 | 937 | 912.8 | 1061005 |
| 1711560600 | 922.2 | -9.6 | -1.03 | 933.8 | 940.6 | 922.2 | 1010198 |
| 1711474200 | 931.8 | -3.4 | -0.36 | 927 | 941.6 | 914.8 | 1952336 |
| 1711387800 | 935.2 | -38 | -3.90 | 970 | 970 | 935.2 | 2081940 |
| 1711128600 | 973.2 | -5 | -0.51 | 975 | 981.6 | 954.8 | 1326743 |
| 1711042200 | 978.2 | 24.2 | 2.54 | 964.2 | 978.8 | 950 | 1253176 |
| 1710955800 | 954 | 20.2 | 2.16 | 932 | 958.8 | 932 | 1183752 |
| 1710869400 | 933.8 | -11.4 | -1.21 | 944.4 | 954.2 | 910.6 | 2019707 |
| 1710783000 | 945.2 | 22.4 | 2.43 | 921.6 | 952.6 | 918.8 | 1601561 |
| 1710523800 | 922.8 | 14.4 | 1.59 | 914 | 955.4 | 914 | 3753278 |
| 1710437400 | 908.4 | -2.4 | -0.26 | 894.6 | 908.4 | 859.6 | 1409036 |
| 1710351000 | 910.8 | 2.2 | 0.24 | 906.4 | 921.4 | 905.6 | 947992 |
| 1710264600 | 908.6 | 11 | 1.23 | 900 | 912.8 | 895 | 915542 |
| 1710178200 | 897.6 | 1.8 | 0.20 | 890 | 902.2 | 883.8 | 717709 |
| 1709919000 | 895.8 | -13.8 | -1.52 | 908.4 | 916.2 | 892.2 | 2774961 |
| 1709832600 | 909.6 | 7 | 0.78 | 895.2 | 915 | 894.4 | 1051042 |
| 1709746200 | 902.6 | -6.4 | -0.70 | 908 | 908 | 892.2 | 783403 |
| 1709659800 | 909 | -7.6 | -0.83 | 914.6 | 923 | 907.8 | 629871 |
| 1709573400 | 916.6 | -7.6 | -0.82 | 927.2 | 931.4 | 916.6 | 1104457 |
| 1709314200 | 924.2 | 6.4 | 0.70 | 925.8 | 930 | 906.8 | 1599481 |
| 1709227800 | 917.8 | 25.4 | 2.85 | 891.6 | 926.6 | 887 | 2815615 |
| 1709141400 | 892.4 | 6.6 | 0.75 | 884.2 | 893.8 | 879.8 | 826531 |
| 1709055000 | 885.8 | 15.8 | 1.82 | 867.8 | 888.8 | 861.6 | 1159929 |
| 1708968600 | 870 | 11 | 1.28 | 854.6 | 876.8 | 854.6 | 696447 |
| 1708709400 | 859 | 8.6 | 1.01 | 850.2 | 859.8 | 846 | 618277 |
| 1708623000 | 850.4 | 9.4 | 1.12 | 848 | 861.4 | 847.8 | 861380 |
| 1708536600 | 841 | 2.8 | 0.33 | 836 | 843.8 | 830 | 734500 |
| 1708450200 | 838.2 | -8.4 | -0.99 | 840.2 | 850.8 | 830.4 | 1204539 |
| 1708363800 | 846.6 | -3.4 | -0.40 | 835.8 | 850 | 835.2 | 1404557 |
| 1708104600 | 850 | 7.4 | 0.88 | 836.8 | 850 | 836.8 | 1130694 |
| 1708018200 | 842.6 | 10.2 | 1.23 | 846.8 | 862.2 | 839.8 | 1156211 |
| 1707931800 | 832.4 | 6.8 | 0.82 | 826.6 | 843.2 | 823.4 | 2186497 |
| 1707845400 | 825.6 | -24.4 | -2.87 | 845.2 | 845.2 | 817 | 1027609 |
| 1707759000 | 850 | -7.6 | -0.89 | 854 | 860.6 | 848.6 | 918752 |
| 1707499800 | 857.6 | 16.2 | 1.93 | 841.4 | 863.6 | 841.4 | 1107353 |
| 1707413400 | 841.4 | 5.6 | 0.67 | 836.8 | 867.6 | 836.8 | 1270384 |
| 1707327000 | 835.8 | 3 | 0.36 | 826.8 | 844.2 | 823.2 | 1056776 |
| 1707240600 | 832.8 | 9.8 | 1.19 | 825.2 | 835 | 818.6 | 776386 |
| 1707154200 | 823 | -2 | -0.24 | 815 | 829.4 | 815 | 1538532 |
| 1706895000 | 825 | 17.8 | 2.21 | 821.8 | 837.2 | 818 | 2008480 |
| 1706808600 | 807.2 | -2.6 | -0.32 | 795 | 817.2 | 784.4 | 1108406 |
| 1706722200 | 809.8 | -8.8 | -1.08 | 821.6 | 825 | 807 | 1266245 |
| 1706635800 | 818.6 | -1.2 | -0.15 | 823 | 826 | 809.6 | 1453419 |
| 1706549400 | 819.8 | -18.4 | -2.20 | 823.2 | 836.6 | 819.8 | 1228626 |
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
