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 | -9 | -1.66051660517 | 542 | 544 | 530 | 119176 | 538.1153131 | DE |
| 4 | 5 | 0.94696969697 | 528 | 550 | 527 | 213514 | 539.68574139 | DE |
| 12 | 25 | 4.92125984252 | 508 | 550 | 506 | 291418 | 525.22478163 | DE |
| 26 | 70 | 15.1187904968 | 463 | 550 | 461 | 280813 | 505.89278191 | DE |
| 52 | 33.5 | 6.70670670671 | 499.5 | 550 | 456 | 221525 | 498.00462847 | DE |
| 156 | -75 | -12.3355263158 | 608 | 615 | 446 | 225572 | 519.64419296 | DE |
| 260 | 65 | 13.8888888889 | 468 | 686 | 345 | 231094 | 518.2662984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 533 | -1 | -0.19 | 532 | 533 | 530 | 88222 |
| 1721665800 | 534 | 0 | 0.00 | 533 | 534 | 532 | 162294 |
| 1721406600 | 534 | -7 | -1.29 | 541 | 541 | 534 | 60605 |
| 1721320200 | 541 | 1 | 0.19 | 538 | 543 | 537 | 104980 |
| 1721233800 | 540 | -1 | -0.18 | 544 | 544 | 537 | 158640 |
| 1721147400 | 541 | -2 | -0.37 | 542 | 542 | 541 | 109363 |
| 1721061000 | 543 | -7 | -1.27 | 547 | 547 | 539 | 148157 |
| 1720801800 | 550 | 3 | 0.55 | 548 | 550 | 545 | 146558 |
| 1720715400 | 547 | 2 | 0.37 | 546 | 547 | 543 | 191193 |
| 1720629000 | 545 | 0 | 0.00 | 546 | 546 | 542 | 272648 |
| 1720542600 | 545 | 5 | 0.93 | 541 | 545 | 539 | 874056 |
| 1720456200 | 540 | -2 | -0.37 | 546 | 546 | 539 | 237385 |
| 1720197000 | 542 | 2 | 0.37 | 542 | 546 | 539 | 163269 |
| 1720110600 | 540 | 1 | 0.19 | 538 | 541 | 537 | 144520 |
| 1720024200 | 539 | 7 | 1.32 | 537 | 539 | 533 | 355448 |
| 1719937800 | 532 | -1 | -0.19 | 533 | 534 | 532 | 74616 |
| 1719851400 | 533 | -3 | -0.56 | 537 | 537 | 533 | 94454 |
| 1719592200 | 536 | 5 | 0.94 | 531 | 536 | 529 | 157950 |
| 1719505800 | 531 | -3 | -0.56 | 534 | 535 | 529 | 304136 |
| 1719419400 | 534 | 6 | 1.14 | 530 | 534 | 530 | 262541 |
| 1719333000 | 528 | 0 | 0.00 | 528 | 530 | 527 | 247463 |
| 1719246600 | 528 | -4 | -0.75 | 534 | 534 | 528 | 74777 |
| 1718987400 | 532 | 0 | 0.00 | 531 | 532 | 530 | 175547 |
| 1718901000 | 532 | -1 | -0.19 | 531 | 534 | 531 | 273385 |
| 1718814600 | 533 | 7 | 1.33 | 530 | 534 | 529 | 504566 |
| 1718728200 | 526 | 3 | 0.57 | 526 | 527 | 524 | 214332 |
| 1718641800 | 523 | 1 | 0.19 | 520 | 525 | 519 | 202367 |
| 1718382600 | 522 | 5 | 0.97 | 515 | 522 | 515 | 201737 |
| 1718296200 | 517 | 1 | 0.19 | 516 | 520 | 516 | 144737 |
| 1718209800 | 516 | 3 | 0.58 | 513 | 523 | 513 | 80562 |
| 1718123400 | 513 | -5 | -0.97 | 520 | 520 | 513 | 247707 |
| 1718037000 | 518 | -2 | -0.38 | 519 | 519 | 517 | 134590 |
| 1717777800 | 520 | 2 | 0.39 | 516 | 521 | 515 | 148170 |
| 1717691400 | 518 | 1 | 0.19 | 516 | 519 | 516 | 96223 |
| 1717605000 | 517 | 10 | 1.97 | 508 | 517 | 508 | 859082 |
| 1717518600 | 507 | -6 | -1.17 | 511 | 512 | 506 | 577220 |
| 1717432200 | 513 | 3 | 0.59 | 517 | 519 | 512 | 655580 |
| 1717173000 | 510 | 0 | 0.00 | 510 | 512 | 508 | 377158 |
| 1717086600 | 510 | -3 | -0.58 | 516 | 516 | 508 | 225392 |
| 1717000200 | 513 | -7 | -1.35 | 523 | 523 | 513 | 115957 |
| 1716913800 | 520 | 1 | 0.19 | 519 | 523 | 519 | 1506497 |
| 1716568200 | 519 | -2 | -0.38 | 528 | 528 | 516 | 207431 |
| 1716481800 | 521 | -1 | -0.19 | 523 | 524 | 520 | 129491 |
| 1716395400 | 522 | -2 | -0.38 | 520 | 523 | 520 | 54462 |
| 1716309000 | 524 | -6 | -1.13 | 522 | 531 | 522 | 165064 |
| 1716222600 | 530 | -1 | -0.19 | 528 | 530 | 527 | 248031 |
| 1715963400 | 531 | 0 | 0.00 | 525 | 535 | 525 | 60633 |
| 1715877000 | 531 | 3 | 0.57 | 527 | 531 | 526 | 474676 |
| 1715790600 | 528 | 1 | 0.19 | 526 | 529 | 526 | 115732 |
| 1715704200 | 527 | 3 | 0.57 | 525 | 527 | 523 | 492553 |
| 1715617800 | 524 | 1 | 0.19 | 522 | 526 | 522 | 250292 |
| 1715358600 | 523 | 2 | 0.38 | 526 | 526 | 523 | 68321 |
| 1715272200 | 521 | 0 | 0.00 | 521 | 522 | 520 | 121081 |
| 1715185800 | 521 | -2 | -0.38 | 516 | 527 | 516 | 2369940 |
| 1715099400 | 523 | 6 | 1.16 | 521 | 525 | 521 | 353607 |
| 1714753800 | 517 | -1 | -0.19 | 519 | 519 | 515 | 318889 |
| 1714667400 | 518 | 11 | 2.17 | 509 | 519 | 507 | 158625 |
| 1714581000 | 507 | 1 | 0.20 | 506 | 509 | 506 | 133083 |
| 1714494600 | 506 | -2 | -0.39 | 508 | 509 | 506 | 94471 |
| 1714408200 | 508 | 0 | 0.00 | 510 | 510 | 507 | 186216 |
| 1714149000 | 508 | 8 | 1.60 | 501 | 508 | 501 | 345186 |
| 1714062600 | 500 | -7 | -1.38 | 506 | 506 | 499.5 | 572589 |
| 1713976200 | 507 | 7.5 | 1.50 | 506 | 508 | 506 | 168641 |
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
