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 | 60 | 7.13012477718 | 841.5 | 897 | 823.5 | 1273826 | 850.04218777 | DE |
| 4 | 82 | 10.0061012813 | 819.5 | 897 | 800 | 974345 | 840.5830565 | DE |
| 12 | 145.5 | 19.246031746 | 756 | 897 | 750.5 | 962538 | 812.57255518 | DE |
| 26 | 201.5 | 28.7857142857 | 700 | 897 | 671 | 1279560 | 746.8001283 | DE |
| 52 | 173.5 | 23.8324175824 | 728 | 897 | 608 | 1361672 | 715.93552768 | DE |
| 156 | 27 | 3.08747855918 | 874.5 | 947.5 | 608 | 1266548 | 752.29131485 | DE |
| 260 | 324.3 | 56.185031185 | 577.2 | 960 | 526.2 | 1171208 | 750.49113475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 901.5 | 56.5 | 6.69 | 864.5 | 901.5 | 823.5 | 1366773 |
| 1721838600 | 845 | -14.5 | -1.69 | 870 | 870 | 845 | 928467 |
| 1721752200 | 859.5 | -2 | -0.23 | 865.5 | 866 | 855.5 | 617871 |
| 1721665800 | 861.5 | 10.5 | 1.23 | 827.5 | 863 | 827.5 | 680860 |
| 1721406600 | 851 | 4 | 0.47 | 848.5 | 851 | 839 | 909293 |
| 1721320200 | 847 | 8 | 0.95 | 841.5 | 853 | 841.5 | 3232641 |
| 1721233800 | 839 | -13.5 | -1.58 | 851 | 851 | 838.5 | 748631 |
| 1721147400 | 852.5 | 1 | 0.12 | 850 | 855 | 849 | 1032693 |
| 1721061000 | 851.5 | 0 | 0.00 | 846 | 856.5 | 846 | 655467 |
| 1720801800 | 851.5 | 0 | 0.00 | 854.5 | 858.5 | 848.5 | 797143 |
| 1720715400 | 851.5 | 8 | 0.95 | 846 | 854 | 841.5 | 1062190 |
| 1720629000 | 843.5 | 11.5 | 1.38 | 834 | 844 | 833.5 | 779078 |
| 1720542600 | 832 | -6.5 | -0.78 | 840 | 840 | 830 | 1131226 |
| 1720456200 | 838.5 | 0.5 | 0.06 | 835.5 | 841 | 835 | 807261 |
| 1720197000 | 838 | 1 | 0.12 | 829 | 845 | 829 | 935756 |
| 1720110600 | 837 | 4 | 0.48 | 833.5 | 839.5 | 832 | 595172 |
| 1720024200 | 833 | 12 | 1.46 | 825.5 | 833 | 825 | 989992 |
| 1719937800 | 821 | -0.5 | -0.06 | 823 | 824 | 818.5 | 848139 |
| 1719851400 | 821.5 | 2.5 | 0.31 | 825.5 | 829.5 | 819 | 676721 |
| 1719592200 | 819 | 3 | 0.37 | 800 | 822.5 | 800 | 825190 |
| 1719505800 | 816 | -3 | -0.37 | 819.5 | 824 | 816 | 1233101 |
| 1719419400 | 819 | -3 | -0.36 | 824 | 827.5 | 815.5 | 928587 |
| 1719333000 | 822 | -7 | -0.84 | 831 | 832.5 | 822 | 619198 |
| 1719246600 | 829 | 21 | 2.60 | 805 | 829.5 | 805 | 686491 |
| 1718987400 | 808 | -13 | -1.58 | 805 | 824 | 805 | 3725490 |
| 1718901000 | 821 | 5 | 0.61 | 815 | 825 | 813.5 | 591346 |
| 1718814600 | 816 | -1.5 | -0.18 | 813.5 | 820 | 813.5 | 861040 |
| 1718728200 | 817.5 | 9.5 | 1.18 | 809.5 | 821 | 804 | 843705 |
| 1718641800 | 808 | 14 | 1.76 | 798.5 | 810 | 798.5 | 574676 |
| 1718382600 | 794 | 0 | 0.00 | 780 | 799 | 780 | 503278 |
| 1718296200 | 794 | -6.5 | -0.81 | 801 | 805 | 792.5 | 575415 |
| 1718209800 | 800.5 | 13 | 1.65 | 787 | 804.5 | 787 | 587571 |
| 1718123400 | 787.5 | -3.5 | -0.44 | 792.5 | 796.5 | 786.5 | 614519 |
| 1718037000 | 791 | -4 | -0.50 | 793 | 793.5 | 782.5 | 728359 |
| 1717777800 | 795 | -14 | -1.73 | 808.5 | 808.5 | 795 | 818369 |
| 1717691400 | 809 | -9 | -1.10 | 819.5 | 825.5 | 804 | 1630580 |
| 1717605000 | 818 | -4.5 | -0.55 | 822.5 | 825 | 813.5 | 635967 |
| 1717518600 | 822.5 | 0.5 | 0.06 | 817.5 | 823.5 | 817.5 | 937977 |
| 1717432200 | 822 | 12 | 1.48 | 812.5 | 825 | 812.5 | 655355 |
| 1717173000 | 810 | 19.5 | 2.47 | 785 | 810.5 | 785 | 2122374 |
| 1717086600 | 790.5 | 6.5 | 0.83 | 783 | 794.5 | 779 | 655239 |
| 1717000200 | 784 | -5.5 | -0.70 | 787 | 789.5 | 777.5 | 1002998 |
| 1716913800 | 789.5 | -7.5 | -0.94 | 800 | 802.5 | 785.5 | 734172 |
| 1716568200 | 797 | 11 | 1.40 | 795 | 797 | 784 | 583428 |
| 1716481800 | 786 | -3 | -0.38 | 789 | 794.5 | 784.5 | 1214726 |
| 1716395400 | 789 | -4 | -0.50 | 778 | 792 | 775 | 953141 |
| 1716309000 | 793 | -7 | -0.88 | 800 | 801.5 | 793 | 670112 |
| 1716222600 | 800 | 0.5 | 0.06 | 797 | 802.5 | 797 | 819879 |
| 1715963400 | 799.5 | 8 | 1.01 | 791 | 799.5 | 787.5 | 1281617 |
| 1715877000 | 791.5 | 3 | 0.38 | 790 | 794.5 | 789 | 503608 |
| 1715790600 | 788.5 | 9 | 1.15 | 782 | 790.5 | 782 | 1183305 |
| 1715704200 | 779.5 | -2 | -0.26 | 780 | 786 | 778.5 | 668648 |
| 1715617800 | 781.5 | 2 | 0.26 | 784 | 784 | 776.5 | 1838207 |
| 1715358600 | 779.5 | 1 | 0.13 | 777.5 | 779.5 | 775 | 1290320 |
| 1715272200 | 778.5 | 0.5 | 0.06 | 780 | 783 | 775.5 | 1065031 |
| 1715185800 | 778 | 7 | 0.91 | 773 | 780 | 771 | 1000660 |
| 1715099400 | 771 | 1.5 | 0.19 | 772.5 | 776 | 769 | 753128 |
| 1714753800 | 769.5 | 8 | 1.05 | 760.5 | 778.5 | 760.5 | 821091 |
| 1714667400 | 761.5 | 7 | 0.93 | 756 | 762 | 750.5 | 660730 |
| 1714581000 | 754.5 | 6.5 | 0.87 | 750 | 755.5 | 747.5 | 2014379 |
| 1714494600 | 748 | 1 | 0.13 | 747 | 757 | 746 | 807282 |
| 1714408200 | 747 | 10 | 1.36 | 750 | 750 | 733.5 | 507375 |
| 1714149000 | 737 | 4.5 | 0.61 | 734 | 743 | 734 | 708714 |
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
