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 | -46.4 | -6.82352941176 | 680 | 688.2 | 589.2 | 163535 | 610.96462907 | DE |
| 4 | -87.2 | -12.0976692564 | 720.8 | 748 | 589.2 | 144843 | 675.58378061 | DE |
| 12 | 18 | 2.92397660819 | 615.6 | 748 | 589.2 | 119848 | 674.44797766 | DE |
| 26 | 118.5 | 23.0052417006 | 515.1 | 748 | 511.7 | 131872 | 614.65948768 | DE |
| 52 | 198.85 | 45.7389304198 | 434.75 | 748 | 354.3 | 139133 | 517.82134327 | DE |
| 156 | 331.4 | 109.662475182 | 302.2 | 748 | 193.72 | 208965 | 357.31130051 | DE |
| 260 | 559.6 | 756.216216216 | 74 | 748 | 54.54 | 246145 | 257.36507528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 606.6 | -1.2 | -0.20 | 617.6 | 623.4 | 605 | 109568 |
| 1722270600 | 607.79999 | 2.2 | 0.36 | 613.79999 | 621.79999 | 602.79999 | 93448 |
| 1722011400 | 605.6 | 4.6 | 0.77 | 600.2 | 615.79999 | 599.6 | 132396 |
| 1721925000 | 601 | -26.8 | -4.27 | 607.6 | 613.79999 | 589.2 | 247571 |
| 1721838600 | 627.79999 | -65.4 | -9.43 | 680 | 688.2 | 627.79999 | 234694 |
| 1721752200 | 693.2 | 27.8 | 4.18 | 679.4 | 693.8 | 673 | 171603 |
| 1721665800 | 665.4 | 7.4 | 1.12 | 653.2 | 674.8 | 651 | 105013 |
| 1721406600 | 658 | -0.8 | -0.12 | 664.79999 | 669 | 651.79999 | 144537 |
| 1721320200 | 658.79999 | -19.8 | -2.92 | 691 | 694.8 | 655.6 | 208262 |
| 1721233800 | 678.6 | -56.2 | -7.65 | 712.8 | 717.8 | 674.2 | 200269 |
| 1721147400 | 734.8 | -5.4 | -0.73 | 738.8 | 741.8 | 726 | 99369 |
| 1721061000 | 740.2 | 1.6 | 0.22 | 735.2 | 744.8 | 734.6 | 64700 |
| 1720801800 | 738.6 | 10.6 | 1.46 | 719.8 | 740.4 | 718 | 113047 |
| 1720715400 | 728 | -4.2 | -0.57 | 739 | 748 | 725.8 | 108386 |
| 1720629000 | 732.2 | 7.6 | 1.05 | 727.6 | 732.2 | 716.6 | 96781 |
| 1720542600 | 724.6 | 4.6 | 0.64 | 723 | 730.6 | 717.6 | 108485 |
| 1720456200 | 720 | 2 | 0.28 | 719 | 727 | 714.4 | 111790 |
| 1720197000 | 718 | 1.2 | 0.17 | 722.8 | 725.4 | 711.2 | 91846 |
| 1720110600 | 716.8 | 13.6 | 1.93 | 707.6 | 723.8 | 707.4 | 89795 |
| 1720024200 | 703.2 | -4.6 | -0.65 | 720.8 | 733.2 | 703.2 | 365294 |
| 1719937800 | 707.8 | 6.4 | 0.91 | 703.2 | 710.8 | 696.8 | 104269 |
| 1719851400 | 701.4 | -10.4 | -1.46 | 711.8 | 715.2 | 696.4 | 84358 |
| 1719592200 | 711.8 | 11.8 | 1.69 | 704.8 | 716 | 699.2 | 99699 |
| 1719505800 | 700 | 3 | 0.43 | 701 | 708.8 | 698.6 | 81239 |
| 1719419400 | 697 | 1.4 | 0.20 | 708.8 | 711.2 | 695.4 | 90634 |
| 1719333000 | 695.6 | 4.8 | 0.69 | 679.6 | 699 | 669.2 | 128173 |
| 1719246600 | 690.8 | -19.2 | -2.70 | 709.2 | 714 | 689 | 151430 |
| 1718987400 | 710 | -19.4 | -2.66 | 718 | 724.2 | 694.2 | 262814 |
| 1718901000 | 729.4 | 36.8 | 5.31 | 716.6 | 738.8 | 713.2 | 189130 |
| 1718814600 | 692.6 | -9.8 | -1.40 | 699.4 | 701 | 685.8 | 64356 |
| 1718728200 | 702.4 | 11.2 | 1.62 | 698.8 | 702.4 | 689.4 | 104825 |
| 1718641800 | 691.2 | 15.4 | 2.28 | 681.2 | 697.6 | 680.4 | 74558 |
| 1718382600 | 675.8 | -16.6 | -2.40 | 700.4 | 705.8 | 673.4 | 114557 |
| 1718296200 | 692.4 | -3.8 | -0.55 | 697.4 | 703 | 689.4 | 118259 |
| 1718209800 | 696.2 | 2.4 | 0.35 | 696.4 | 709 | 686.4 | 146626 |
| 1718123400 | 693.8 | 2.2 | 0.32 | 694 | 698.4 | 686.8 | 68112 |
| 1718037000 | 691.6 | 4.2 | 0.61 | 687.6 | 691.6 | 679.2 | 60697 |
| 1717777800 | 687.4 | 12.2 | 1.81 | 678 | 693.8 | 677.8 | 100330 |
| 1717691400 | 675.2 | -2 | -0.30 | 691 | 695.4 | 675.2 | 114591 |
| 1717605000 | 677.2 | 30.2 | 4.67 | 652.2 | 680.4 | 649.4 | 145253 |
| 1717518600 | 647 | 0.2 | 0.03 | 647 | 651.6 | 640.2 | 61669 |
| 1717432200 | 646.79999 | 6.6 | 1.03 | 653.79999 | 657.6 | 644.2 | 70847 |
| 1717173000 | 640.2 | -10.8 | -1.66 | 650.6 | 655.6 | 640.2 | 177796 |
| 1717086600 | 651 | -6 | -0.91 | 653.2 | 660.4 | 651 | 55771 |
| 1717000200 | 657 | -9.2 | -1.38 | 670 | 670 | 652.2 | 94281 |
| 1716913800 | 666.2 | 3.8 | 0.57 | 664 | 672.6 | 661.4 | 76695 |
| 1716827400 | 662.4 | -5.8 | -0.87 | 668 | 669 | 659.6 | 53398 |
| 1716568200 | 668.2 | -5.6 | -0.83 | 665.6 | 668.2 | 657.2 | 99487 |
| 1716481800 | 673.8 | 15.6 | 2.37 | 672 | 677.6 | 662.6 | 130651 |
| 1716395400 | 658.2 | 0.2 | 0.03 | 652.2 | 664.79999 | 652 | 120273 |
| 1716309000 | 658 | 3 | 0.46 | 655 | 659.2 | 649.2 | 102948 |
| 1716222600 | 655 | 5.2 | 0.80 | 643.79999 | 656.4 | 641.79999 | 68195 |
| 1715963400 | 649.79999 | 1 | 0.15 | 640 | 653.6 | 639.4 | 140128 |
| 1715877000 | 648.79999 | 10 | 1.57 | 645.2 | 658.6 | 644.4 | 160469 |
| 1715790600 | 638.79999 | 17.8 | 2.87 | 630 | 643.6 | 617.6 | 149828 |
| 1715704200 | 621 | 0.2 | 0.03 | 618.6 | 623.2 | 613 | 103828 |
| 1715617800 | 620.79999 | -1 | -0.16 | 624 | 625.2 | 611.6 | 82683 |
| 1715358600 | 621.79999 | 12 | 1.97 | 610 | 625.2 | 608.4 | 79001 |
| 1715272200 | 609.79999 | -4.8 | -0.78 | 613 | 613 | 605 | 74535 |
| 1715185800 | 614.6 | -5.8 | -0.93 | 615.6 | 623.79999 | 612.2 | 87646 |
| 1715099400 | 620.4 | 18 | 2.99 | 607.4 | 623 | 601.79999 | 125286 |
| 1715013000 | 602.4 | 3.6 | 0.60 | 601 | 604.4 | 595.4 | 70537 |
| 1714753800 | 598.79999 | 17 | 2.92 | 585.79999 | 600.6 | 582.6 | 123624 |
| 1714667400 | 581.79999 | -13.4 | -2.25 | 578.4 | 595.2 | 575.2 | 144216 |
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
