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 | -29 | -3.48767288034 | 831.5 | 836.5 | 788 | 1164823 | 811.67783721 | DE |
| 4 | -45.5 | -5.36556603774 | 848 | 886 | 788 | 1152374 | 847.76914755 | DE |
| 12 | -156.5 | -16.3190823775 | 959 | 959 | 788 | 1041247 | 880.22071717 | DE |
| 26 | -93 | -10.3852596315 | 895.5 | 1000 | 788 | 1072899 | 914.3246189 | DE |
| 52 | -242.5 | -23.2057416268 | 1045 | 1063 | 788 | 1008524 | 935.61861089 | DE |
| 156 | -235 | -22.6506024096 | 1037.5 | 1209 | 773.5 | 920364 | 964.06688138 | DE |
| 260 | -412.5 | -33.950617284 | 1215 | 1351 | 577 | 881953 | 974.2272692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 802.5 | 9.5 | 1.20 | 793 | 804 | 789.5 | 2085161 |
| 1734629400 | 793 | -21 | -2.58 | 801.5 | 804 | 788 | 1214380 |
| 1734543000 | 814 | 3.5 | 0.43 | 815 | 818.5 | 810.5 | 883570 |
| 1734456600 | 810.5 | -0.5 | -0.06 | 806.5 | 816 | 800.5 | 1789566 |
| 1734370200 | 811 | -16.5 | -1.99 | 822 | 826 | 807.5 | 478978 |
| 1734111000 | 827.5 | -5.5 | -0.66 | 831.5 | 836.5 | 824.5 | 1457619 |
| 1734024600 | 833 | -0.5 | -0.06 | 833 | 837 | 827 | 1118843 |
| 1733938200 | 833.5 | -5.5 | -0.66 | 837 | 839.5 | 832.5 | 1142850 |
| 1733851800 | 839 | 4 | 0.48 | 847.5 | 847.5 | 834.5 | 860946 |
| 1733765400 | 835 | -10 | -1.18 | 848.5 | 848.5 | 831 | 1041285 |
| 1733506200 | 845 | -2 | -0.24 | 848.5 | 853 | 843 | 466807 |
| 1733419800 | 847 | -17.5 | -2.02 | 858 | 864 | 847 | 882373 |
| 1733333400 | 864.5 | 8 | 0.93 | 855.5 | 869 | 855.5 | 3843332 |
| 1733247000 | 856.5 | -5.5 | -0.64 | 862 | 864 | 855.5 | 863995 |
| 1733160600 | 862 | -20 | -2.27 | 876.5 | 882 | 856.5 | 885160 |
| 1732901400 | 882 | -2.5 | -0.28 | 880 | 885.5 | 876.5 | 678121 |
| 1732815000 | 884.5 | 3 | 0.34 | 883.5 | 886 | 880 | 694851 |
| 1732728600 | 881.5 | 10.5 | 1.21 | 873.5 | 884 | 868.5 | 742155 |
| 1732642200 | 871 | -2 | -0.23 | 871.5 | 874 | 866 | 855543 |
| 1732555800 | 873 | 8 | 0.92 | 875.5 | 877 | 858.5 | 1709934 |
| 1732296600 | 865 | 21.5 | 2.55 | 848 | 869.5 | 845.5 | 1294776 |
| 1732210200 | 843.5 | 0 | 0.00 | 836.5 | 845.5 | 831 | 1029433 |
| 1732123800 | 843.5 | -8.5 | -1.00 | 850.5 | 851.5 | 838 | 701911 |
| 1732037400 | 852 | 6 | 0.71 | 848 | 854 | 843.5 | 471177 |
| 1731951000 | 846 | -11 | -1.28 | 860.5 | 861.5 | 844 | 1263763 |
| 1731691800 | 857 | 6 | 0.71 | 865.5 | 865.5 | 846 | 500995 |
| 1731605400 | 851 | 12.5 | 1.49 | 834 | 851 | 834 | 1015012 |
| 1731519000 | 838.5 | -16.5 | -1.93 | 853 | 855 | 838.5 | 590066 |
| 1731432600 | 855 | -12 | -1.38 | 860 | 861.5 | 850.5 | 850004 |
| 1731346200 | 867 | 2.5 | 0.29 | 868.5 | 871.5 | 863.5 | 339331 |
| 1731087000 | 864.5 | 9.5 | 1.11 | 860 | 866.5 | 857.5 | 624384 |
| 1731000600 | 855 | 2.5 | 0.29 | 857.5 | 859.5 | 852 | 2702600 |
| 1730914200 | 852.5 | -14.5 | -1.67 | 872 | 878 | 845.5 | 1261351 |
| 1730827800 | 867 | -4.5 | -0.52 | 868 | 874.5 | 867 | 512695 |
| 1730741400 | 871.5 | -2.5 | -0.29 | 867 | 881.5 | 867 | 883153 |
| 1730482200 | 874 | -1.5 | -0.17 | 873 | 884.5 | 870 | 1089197 |
| 1730395800 | 875.5 | -18.5 | -2.07 | 889 | 891 | 865 | 1478889 |
| 1730309400 | 894 | -4 | -0.45 | 893.5 | 922 | 892.5 | 852088 |
| 1730223000 | 898 | -12.5 | -1.37 | 915.5 | 916 | 893 | 599341 |
| 1730136600 | 910.5 | 9.5 | 1.05 | 902.5 | 912 | 899.5 | 539701 |
| 1729873800 | 901 | -7 | -0.77 | 910 | 910 | 898 | 521874 |
| 1729787400 | 908 | -5.5 | -0.60 | 914.5 | 917 | 908 | 356485 |
| 1729701000 | 913.5 | -4.5 | -0.49 | 916.5 | 920.5 | 910 | 584903 |
| 1729614600 | 918 | -2 | -0.22 | 910 | 918 | 904 | 810060 |
| 1729528200 | 920 | -12.5 | -1.34 | 947 | 947 | 920 | 751178 |
| 1729269000 | 932.5 | -0.5 | -0.05 | 925 | 932.5 | 925 | 525174 |
| 1729182600 | 933 | -2.5 | -0.27 | 938 | 938 | 927 | 543431 |
| 1729096200 | 935.5 | 15.5 | 1.68 | 938 | 938 | 926.5 | 2478727 |
| 1729009800 | 920 | 6 | 0.66 | 920.5 | 924.5 | 915 | 790969 |
| 1728923400 | 914 | -7 | -0.76 | 919 | 921 | 907.5 | 468840 |
| 1728664200 | 921 | 1 | 0.11 | 921.5 | 924.5 | 911 | 518215 |
| 1728577800 | 920 | -3 | -0.33 | 923.5 | 928 | 914.5 | 820096 |
| 1728491400 | 923 | 14 | 1.54 | 906 | 931 | 906 | 1049927 |
| 1728405000 | 909 | -7.5 | -0.82 | 922.5 | 923 | 907.5 | 635033 |
| 1728318600 | 916.5 | -2.5 | -0.27 | 923 | 923 | 905.5 | 648816 |
| 1728059400 | 919 | -3.5 | -0.38 | 923 | 929.5 | 915.5 | 630074 |
| 1727973000 | 922.5 | -8 | -0.86 | 934 | 937 | 922.5 | 765494 |
| 1727886600 | 930.5 | -12.5 | -1.33 | 943 | 943 | 925 | 781917 |
| 1727800200 | 943 | 3 | 0.32 | 940.5 | 952 | 937.5 | 4381827 |
| 1727713800 | 940 | -16 | -1.67 | 952.5 | 952.5 | 936.5 | 3269033 |
| 1727454600 | 956 | 3.5 | 0.37 | 959 | 959 | 949.5 | 679015 |
| 1727368200 | 952.5 | 4.5 | 0.47 | 950 | 962 | 949 | 812763 |
| 1727281800 | 948 | 3.5 | 0.37 | 940.5 | 949.5 | 940 | 519111 |
| 1727195400 | 944.5 | -12 | -1.25 | 965.5 | 966 | 938.5 | 522257 |
| 1727109000 | 956.5 | 5 | 0.53 | 936.5 | 958.5 | 936.5 | 597509 |
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
