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 | -2.97397769517 | 538 | 540 | 507 | 307508 | 517.55574872 | DE |
| 4 | 8 | 1.55642023346 | 514 | 546 | 489.5 | 366514 | 517.69651538 | DE |
| 12 | -1 | -0.19120458891 | 523 | 547 | 489.5 | 313453 | 525.68503358 | DE |
| 26 | 18 | 3.57142857143 | 504 | 548 | 478.5 | 284627 | 521.78760726 | DE |
| 52 | 81.5 | 18.5017026107 | 440.5 | 548 | 428.5 | 369572 | 499.31537618 | DE |
| 156 | 70.5 | 15.6146179402 | 451.5 | 548 | 299.5 | 286800 | 459.79572452 | DE |
| 260 | 398 | 320.967741935 | 124 | 568 | 124 | 201074 | 467.08815228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 527 | 16 | 3.13 | 525 | 527 | 510 | 262967 |
| 1730395800 | 511 | -7 | -1.35 | 518 | 518 | 511 | 418406 |
| 1730309400 | 518 | 4 | 0.78 | 507 | 526 | 507 | 243372 |
| 1730223000 | 514 | -16 | -3.02 | 540 | 540 | 514 | 467155 |
| 1730136600 | 530 | 0 | 0.00 | 538 | 538 | 529 | 145642 |
| 1729873800 | 530 | 0 | 0.00 | 520 | 532 | 520 | 490690 |
| 1729787400 | 530 | 9 | 1.73 | 530 | 533 | 525 | 74466 |
| 1729701000 | 521 | -12 | -2.25 | 518 | 535 | 518 | 152552 |
| 1729614600 | 533 | 8 | 1.52 | 528 | 534 | 523 | 867312 |
| 1729528200 | 525 | -8 | -1.50 | 546 | 546 | 525 | 194679 |
| 1729269000 | 533 | -2 | -0.37 | 523 | 540 | 523 | 124637 |
| 1729182600 | 535 | 6 | 1.13 | 518 | 537 | 518 | 565108 |
| 1729096200 | 529 | 1 | 0.19 | 533 | 533 | 524 | 253740 |
| 1729009800 | 528 | 8 | 1.54 | 507 | 529 | 507 | 149651 |
| 1728923400 | 520 | 4 | 0.78 | 515 | 520 | 513 | 133973 |
| 1728664200 | 516 | 9 | 1.78 | 521 | 521 | 508 | 186029 |
| 1728577800 | 507 | 7 | 1.40 | 501 | 523 | 500 | 1433003 |
| 1728491400 | 500 | 5.5 | 1.11 | 489.5 | 500 | 489.5 | 350926 |
| 1728405000 | 494.5 | -4 | -0.80 | 496.5 | 500 | 491.5 | 205620 |
| 1728318600 | 498.5 | -15.5 | -3.02 | 514 | 514 | 495 | 610343 |
| 1728059400 | 514 | 5 | 0.98 | 502 | 514 | 502 | 198920 |
| 1727973000 | 509 | 1 | 0.20 | 510 | 512 | 505 | 410983 |
| 1727886600 | 508 | -5 | -0.97 | 516 | 516 | 507 | 148886 |
| 1727800200 | 513 | -7 | -1.35 | 530 | 530 | 512 | 234026 |
| 1727713800 | 520 | -7 | -1.33 | 527 | 527 | 516 | 260762 |
| 1727454600 | 527 | -8 | -1.50 | 541 | 541 | 525 | 332248 |
| 1727368200 | 535 | -1 | -0.19 | 531 | 537 | 531 | 141229 |
| 1727281800 | 536 | 2 | 0.37 | 533 | 536 | 533 | 73833 |
| 1727195400 | 534 | 4 | 0.75 | 530 | 537 | 525 | 342770 |
| 1727109000 | 530 | -4 | -0.75 | 532 | 535 | 529 | 171239 |
| 1726849800 | 534 | -12 | -2.20 | 546 | 546 | 533 | 942493 |
| 1726763400 | 546 | 12 | 2.25 | 535 | 546 | 535 | 344364 |
| 1726677000 | 534 | -7 | -1.29 | 540 | 540 | 534 | 159590 |
| 1726590600 | 541 | 3 | 0.56 | 536 | 543 | 535 | 590612 |
| 1726504200 | 538 | -5 | -0.92 | 540 | 542 | 534 | 110863 |
| 1726245000 | 543 | 11 | 2.07 | 524 | 545 | 524 | 418121 |
| 1726158600 | 532 | -1 | -0.19 | 540 | 540 | 528 | 190658 |
| 1726072200 | 533 | -9 | -1.66 | 541 | 541 | 531 | 186050 |
| 1725985800 | 542 | 6 | 1.12 | 537 | 542 | 530 | 370171 |
| 1725899400 | 536 | 5 | 0.94 | 542 | 546 | 531 | 430699 |
| 1725640200 | 531 | -7 | -1.30 | 540 | 542 | 528 | 231863 |
| 1725553800 | 538 | 0 | 0.00 | 542 | 547 | 536 | 395844 |
| 1725467400 | 538 | 10 | 1.89 | 520 | 541 | 520 | 396881 |
| 1725381000 | 528 | 0 | 0.00 | 531 | 531 | 520 | 130675 |
| 1725294600 | 528 | 5 | 0.96 | 520 | 528 | 520 | 133793 |
| 1725035400 | 523 | -3 | -0.57 | 530 | 530 | 522 | 130616 |
| 1724949000 | 526 | -6 | -1.13 | 523 | 535 | 523 | 212116 |
| 1724862600 | 532 | -1 | -0.19 | 535 | 538 | 527 | 444997 |
| 1724776200 | 533 | -3 | -0.56 | 534 | 538 | 529 | 420763 |
| 1724430600 | 536 | 3 | 0.56 | 531 | 538 | 531 | 64721 |
| 1724344200 | 533 | 6 | 1.14 | 532 | 536 | 527 | 239072 |
| 1724257800 | 527 | 1 | 0.19 | 522 | 527 | 517 | 470550 |
| 1724171400 | 526 | -8 | -1.50 | 522 | 534 | 522 | 225822 |
| 1724085000 | 534 | 6 | 1.14 | 523 | 534 | 523 | 108118 |
| 1723825800 | 528 | -4 | -0.75 | 533 | 534 | 524 | 175045 |
| 1723739400 | 532 | 9 | 1.72 | 518 | 532 | 511 | 463180 |
| 1723653000 | 523 | 0 | 0.00 | 529 | 530 | 523 | 114944 |
| 1723566600 | 523 | 3 | 0.58 | 523 | 528 | 519 | 510124 |
| 1723480200 | 520 | 10 | 1.96 | 523 | 528 | 511 | 408034 |
| 1723221000 | 510 | 2 | 0.39 | 509 | 514 | 508 | 52624 |
| 1723134600 | 508 | -8 | -1.55 | 521 | 521 | 507 | 219710 |
| 1723048200 | 516 | 8 | 1.57 | 521 | 521 | 508 | 104765 |
| 1722961800 | 508 | -12 | -2.31 | 533 | 533 | 505 | 371498 |
| 1722875400 | 520 | -6 | -1.14 | 517 | 523 | 514 | 240605 |
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
