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 | 5 | 0.965250965251 | 518 | 523 | 514 | 15994 | 516.3440122 | DE |
| 4 | 18 | 3.56435643564 | 505 | 540 | 496 | 19244 | 517.44370453 | DE |
| 12 | -49 | -8.56643356643 | 572 | 574 | 495 | 22668 | 520.04638882 | DE |
| 26 | -137 | -20.7575757576 | 660 | 690 | 495 | 27703 | 568.85011976 | DE |
| 52 | -102 | -16.32 | 625 | 720 | 495 | 40859 | 624.32333438 | DE |
| 156 | -77 | -12.8333333333 | 600 | 735 | 385.5 | 41740 | 538.37331673 | DE |
| 260 | 38 | 7.83505154639 | 485 | 910 | 365 | 39845 | 564.48041659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 522 | -1 | -0.19 | 523 | 523 | 522 | 13128 |
| 1741368600 | 523 | 5 | 0.97 | 523 | 523 | 523 | 4849 |
| 1741282200 | 518 | 4 | 0.78 | 514 | 518 | 514 | 9697 |
| 1741195800 | 514 | 0 | 0.00 | 514 | 514 | 514 | 17711 |
| 1741109400 | 514 | -4 | -0.77 | 518 | 518 | 514 | 34586 |
| 1741023000 | 518 | 22 | 4.44 | 518 | 518 | 504 | 12573 |
| 1740763800 | 496 | -12 | -2.36 | 508 | 519 | 496 | 16126 |
| 1740677400 | 508 | -12 | -2.31 | 505 | 508 | 505 | 27157 |
| 1740591000 | 520 | 12 | 2.36 | 505 | 520 | 505 | 5658 |
| 1740504600 | 508 | 3 | 0.59 | 505 | 508 | 505 | 5641 |
| 1740418200 | 505 | -10 | -1.94 | 515 | 515 | 505 | 18705 |
| 1740159000 | 515 | -13 | -2.46 | 528 | 528 | 515 | 19587 |
| 1740072600 | 528 | -7 | -1.31 | 535 | 535 | 528 | 20483 |
| 1739986200 | 535 | 20 | 3.88 | 530 | 540 | 530 | 65922 |
| 1739899800 | 515 | 0 | 0.00 | 515 | 515 | 515 | 18537 |
| 1739813400 | 515 | 3 | 0.59 | 512 | 515 | 512 | 49413 |
| 1739554200 | 512 | 0 | 0.00 | 512 | 512 | 512 | 11899 |
| 1739467800 | 512 | 0 | 0.00 | 512 | 516 | 512 | 3818 |
| 1739381400 | 512 | -3 | -0.58 | 515 | 515 | 512 | 15832 |
| 1739295000 | 515 | 10 | 1.98 | 505 | 515 | 505 | 13558 |
| 1739208600 | 505 | 0 | 0.00 | 505 | 505 | 505 | 42954 |
| 1738949400 | 505 | 3 | 0.60 | 502 | 505 | 495 | 358595 |
| 1738863000 | 502 | -8 | -1.57 | 513 | 513 | 502 | 94110 |
| 1738776600 | 510 | -14 | -2.67 | 523 | 523 | 510 | 26492 |
| 1738690200 | 524 | -7 | -1.32 | 531 | 531 | 523 | 20509 |
| 1738603800 | 531 | -4 | -0.75 | 535 | 535 | 530 | 7153 |
| 1738344600 | 535 | 3 | 0.56 | 535 | 535 | 535 | 12353 |
| 1738258200 | 532 | 2 | 0.38 | 535 | 535 | 532 | 16973 |
| 1738171800 | 530 | -8 | -1.49 | 535 | 535 | 530 | 2825 |
| 1738085400 | 538 | 6 | 1.13 | 536 | 538 | 535 | 6637 |
| 1737999000 | 532 | -8 | -1.48 | 536 | 538 | 532 | 10195 |
| 1737739800 | 540 | 8 | 1.50 | 533 | 540 | 532 | 39059 |
| 1737653400 | 532 | 0 | 0.00 | 533 | 533 | 532 | 27298 |
| 1737567000 | 532 | -6 | -1.12 | 538 | 538 | 532 | 17875 |
| 1737480600 | 538 | -1 | -0.19 | 539 | 539 | 535 | 45203 |
| 1737394200 | 539 | -7 | -1.28 | 544 | 544 | 539 | 26321 |
| 1737135000 | 546 | 2 | 0.37 | 544 | 546 | 544 | 8834 |
| 1737048600 | 544 | 9 | 1.68 | 535 | 544 | 535 | 12579 |
| 1736962200 | 535 | -3 | -0.56 | 540 | 540 | 535 | 15170 |
| 1736875800 | 538 | -2 | -0.37 | 540 | 540 | 530 | 8789 |
| 1736789400 | 540 | -4 | -0.74 | 547 | 547 | 540 | 7900 |
| 1736530200 | 544 | -6 | -1.09 | 560 | 560 | 544 | 11213 |
| 1736443800 | 550 | -10 | -1.79 | 560 | 560 | 550 | 5908 |
| 1736357400 | 560 | 0 | 0.00 | 560 | 560 | 560 | 6703 |
| 1736271000 | 560 | 0 | 0.00 | 560 | 560 | 560 | 4114 |
| 1736184600 | 560 | -14 | -2.44 | 574 | 574 | 560 | 7048 |
| 1735925400 | 574 | 0 | 0.00 | 574 | 574 | 568 | 3382 |
| 1735839000 | 574 | 0 | 0.00 | 574 | 574 | 568 | 22254 |
| 1735666200 | 574 | 0 | 0.00 | 574 | 574 | 568 | 6667 |
| 1735579800 | 574 | 0 | 0.00 | 574 | 574 | 568 | 1429 |
| 1735320600 | 574 | 0 | 0.00 | 574 | 574 | 568 | 1886 |
| 1735061400 | 574 | 10 | 1.77 | 574 | 574 | 568 | 82 |
| 1734975000 | 564 | -8 | -1.40 | 572 | 572 | 564 | 10698 |
| 1734715800 | 572 | 0 | 0.00 | 572 | 572 | 564 | 3689 |
| 1734629400 | 572 | 0 | 0.00 | 572 | 572 | 568 | 5001 |
| 1734543000 | 572 | 0 | 0.00 | 572 | 572 | 565 | 2372 |
| 1734456600 | 572 | 0 | 0.00 | 572 | 572 | 572 | 6907 |
| 1734370200 | 572 | 0 | 0.00 | 572 | 572 | 568 | 3210 |
| 1734111000 | 572 | 0 | 0.00 | 572 | 572 | 572 | 7090 |
| 1734024600 | 572 | -2 | -0.35 | 570 | 572 | 570 | 180466 |
| 1733938200 | 574 | -9 | -1.54 | 583 | 583 | 570 | 5475 |
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
