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 | 42 | 7.8799249531 | 533 | 573 | 527 | 166785 | 545.14444619 | DE |
| 4 | -7 | -1.20274914089 | 582 | 595 | 523 | 192473 | 554.64142789 | DE |
| 12 | -164 | -22.1921515562 | 739 | 741 | 523 | 176636 | 609.12444907 | DE |
| 26 | -31 | -5.11551155116 | 606 | 752 | 523 | 216138 | 640.60759084 | DE |
| 52 | -92 | -13.7931034483 | 667 | 788 | 523 | 198488 | 659.17088755 | DE |
| 156 | -256 | -30.8062575211 | 831 | 958 | 523 | 178884 | 722.56833002 | DE |
| 260 | 172 | 42.6799007444 | 403 | 1274 | 349 | 158326 | 743.66620203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 562 | -1 | -0.18 | 541 | 563 | 541 | 109014 |
| 1741973400 | 563 | 24 | 4.45 | 547 | 563 | 545 | 146825 |
| 1741887000 | 539 | 5 | 0.94 | 561 | 561 | 527 | 273797 |
| 1741800600 | 534 | -4 | -0.74 | 540 | 555 | 533 | 150710 |
| 1741714200 | 538 | 7 | 1.32 | 533 | 550 | 529 | 153577 |
| 1741627800 | 531 | -11 | -2.03 | 545 | 545 | 528 | 183540 |
| 1741368600 | 542 | -2 | -0.37 | 523 | 543 | 523 | 188673 |
| 1741282200 | 544 | 0 | 0.00 | 563 | 563 | 541 | 58837 |
| 1741195800 | 544 | 8 | 1.49 | 545 | 553 | 539 | 119615 |
| 1741109400 | 536 | -6 | -1.11 | 554 | 554 | 530 | 174450 |
| 1741023000 | 542 | -4 | -0.73 | 546 | 549 | 539 | 170625 |
| 1740763800 | 546 | -16 | -2.85 | 560 | 561 | 546 | 258256 |
| 1740677400 | 562 | -7 | -1.23 | 585 | 585 | 558 | 76270 |
| 1740591000 | 569 | -5 | -0.87 | 560 | 584 | 560 | 546297 |
| 1740504600 | 574 | 3 | 0.53 | 595 | 595 | 568 | 404335 |
| 1740418200 | 571 | 4 | 0.71 | 567 | 571 | 561 | 179299 |
| 1740159000 | 567 | 12 | 2.16 | 555 | 573 | 555 | 123316 |
| 1740072600 | 555 | -6 | -1.07 | 545 | 564 | 545 | 227137 |
| 1739986200 | 561 | -11 | -1.92 | 588 | 588 | 558 | 170904 |
| 1739899800 | 572 | -9 | -1.55 | 582 | 582 | 571 | 133983 |
| 1739813400 | 581 | -7 | -1.19 | 617 | 617 | 581 | 286754 |
| 1739554200 | 588 | -2 | -0.34 | 592 | 599 | 585 | 196144 |
| 1739467800 | 590 | -8 | -1.34 | 590 | 604 | 588 | 196928 |
| 1739381400 | 598 | -5 | -0.83 | 590 | 618 | 590 | 76477 |
| 1739295000 | 603 | 2 | 0.33 | 626 | 626 | 599 | 73417 |
| 1739208600 | 601 | 2 | 0.33 | 602 | 610 | 600 | 122544 |
| 1738949400 | 599 | -19 | -3.07 | 602 | 625 | 599 | 120283 |
| 1738863000 | 618 | 6 | 0.98 | 611 | 623 | 605 | 105554 |
| 1738776600 | 612 | -1 | -0.16 | 620 | 620 | 607 | 235348 |
| 1738690200 | 613 | -5 | -0.81 | 612 | 624 | 607 | 257810 |
| 1738603800 | 618 | -26 | -4.04 | 653 | 653 | 588 | 181129 |
| 1738344600 | 644 | 3 | 0.47 | 638 | 654 | 633 | 249769 |
| 1738258200 | 641 | 10 | 1.58 | 657 | 657 | 631 | 159967 |
| 1738171800 | 631 | -17 | -2.62 | 621 | 653 | 621 | 221372 |
| 1738085400 | 648 | -11 | -1.67 | 689 | 689 | 641 | 115655 |
| 1737999000 | 659 | 1 | 0.15 | 684 | 684 | 643 | 99620 |
| 1737739800 | 658 | -9 | -1.35 | 650 | 676 | 650 | 140346 |
| 1737653400 | 667 | -15 | -2.20 | 665 | 683 | 656 | 142848 |
| 1737567000 | 682 | -9 | -1.30 | 681 | 699 | 680 | 154468 |
| 1737480600 | 691 | -15 | -2.12 | 720 | 720 | 691 | 93117 |
| 1737394200 | 706 | 12 | 1.73 | 720 | 720 | 692 | 74019 |
| 1737135000 | 694 | 33 | 4.99 | 690 | 696 | 670 | 190372 |
| 1737048600 | 661 | 27 | 4.26 | 660 | 663 | 634 | 238939 |
| 1736962200 | 634 | 17 | 2.76 | 628 | 639 | 624 | 89899 |
| 1736875800 | 617 | -16 | -2.53 | 625 | 635 | 611 | 125945 |
| 1736789400 | 633 | -19 | -2.91 | 683 | 683 | 628 | 132966 |
| 1736530200 | 652 | 0 | 0.00 | 625 | 655 | 625 | 193560 |
| 1736443800 | 652 | 9 | 1.40 | 665 | 665 | 628 | 153193 |
| 1736357400 | 643 | -10 | -1.53 | 650 | 660 | 640 | 389102 |
| 1736271000 | 653 | -25 | -3.69 | 678 | 680 | 650 | 633663 |
| 1736184600 | 678 | -26 | -3.69 | 706 | 707 | 677 | 347097 |
| 1735925400 | 704 | -1 | -0.14 | 700 | 713 | 700 | 141162 |
| 1735839000 | 705 | -10 | -1.40 | 741 | 741 | 705 | 102035 |
| 1735666200 | 715 | 9 | 1.27 | 709 | 716 | 707 | 27404 |
| 1735579800 | 706 | -3 | -0.42 | 700 | 711 | 700 | 60317 |
| 1735320600 | 709 | -5 | -0.70 | 733 | 733 | 708 | 65273 |
| 1735061400 | 714 | 7 | 0.99 | 739 | 739 | 707 | 24315 |
| 1734975000 | 707 | -4 | -0.56 | 717 | 717 | 700 | 72963 |
| 1734715800 | 711 | 0 | 0.00 | 686 | 713 | 686 | 386092 |
| 1734629400 | 711 | -1 | -0.14 | 686 | 717 | 686 | 267966 |
| 1734543000 | 712 | 2 | 0.28 | 713 | 725 | 705 | 277735 |
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
