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 | 34.5 | 4.56651224355 | 755.5 | 808.5 | 744.5 | 445009 | 773.60463824 | DE |
| 4 | -75.5 | -8.72328134027 | 865.5 | 876.5 | 744.5 | 592991 | 795.7951345 | DE |
| 12 | 29.5 | 3.87902695595 | 760.5 | 918 | 728.5 | 481492 | 816.52131621 | DE |
| 26 | -55 | -6.50887573964 | 845 | 918 | 724.5 | 468662 | 797.97086687 | DE |
| 52 | -66 | -7.71028037383 | 856 | 932.5 | 641 | 474573 | 793.05455047 | DE |
| 156 | -170 | -17.7083333333 | 960 | 1460 | 641 | 470459 | 976.98732769 | DE |
| 260 | 144.5 | 22.3857474826 | 645.5 | 1460 | 501 | 447462 | 898.34460159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 776 | -15.5 | -1.96 | 808.5 | 808.5 | 775.5 | 377096 |
| 1720024200 | 791.5 | 22 | 2.86 | 766 | 791.5 | 766 | 236437 |
| 1719937800 | 769.5 | -4.5 | -0.58 | 792.5 | 792.5 | 766 | 278533 |
| 1719851400 | 774 | 4.5 | 0.58 | 790.5 | 796.5 | 774 | 328950 |
| 1719592200 | 769.5 | -12.5 | -1.60 | 755.5 | 771.5 | 744.5 | 1004031 |
| 1719505800 | 782 | 6.5 | 0.84 | 772 | 789 | 770 | 356288 |
| 1719419400 | 775.5 | -24.5 | -3.06 | 799.5 | 801 | 775.5 | 769810 |
| 1719333000 | 800 | -3.5 | -0.44 | 784 | 804.5 | 784 | 587225 |
| 1719246600 | 803.5 | 5.5 | 0.69 | 810.5 | 810.5 | 789 | 1012467 |
| 1718987400 | 798 | -15.5 | -1.91 | 812 | 818 | 791 | 1344706 |
| 1718901000 | 813.5 | 16 | 2.01 | 805.5 | 813.5 | 801.5 | 471421 |
| 1718814600 | 797.5 | -10 | -1.24 | 794.5 | 808.5 | 794.5 | 377822 |
| 1718728200 | 807.5 | 7.5 | 0.94 | 807.5 | 814.5 | 804.5 | 331770 |
| 1718641800 | 800 | 2 | 0.25 | 783 | 804.5 | 783 | 345354 |
| 1718382600 | 798 | 4 | 0.50 | 792.5 | 798.5 | 789 | 689900 |
| 1718296200 | 794 | 0.5 | 0.06 | 809.5 | 809.5 | 785 | 1381812 |
| 1718209800 | 793.5 | -34.5 | -4.17 | 815 | 823.5 | 773.5 | 883525 |
| 1718123400 | 828 | -10.5 | -1.25 | 863 | 863 | 823.5 | 361896 |
| 1718037000 | 838.5 | -8 | -0.95 | 850.5 | 850.5 | 836.5 | 357814 |
| 1717777800 | 846.5 | -32 | -3.64 | 865.5 | 876.5 | 846.5 | 362968 |
| 1717691400 | 878.5 | -12.5 | -1.40 | 891.5 | 898 | 878.5 | 235762 |
| 1717605000 | 891 | -6 | -0.67 | 909 | 909 | 883 | 229501 |
| 1717518600 | 897 | -16 | -1.75 | 910 | 918 | 897 | 929804 |
| 1717432200 | 913 | 13 | 1.44 | 915 | 915 | 901.5 | 372865 |
| 1717173000 | 900 | -1 | -0.11 | 884.5 | 900 | 884.5 | 934190 |
| 1717086600 | 901 | 17.5 | 1.98 | 878 | 910.5 | 878 | 1163956 |
| 1717000200 | 883.5 | -10 | -1.12 | 913.5 | 913.5 | 879.5 | 338182 |
| 1716913800 | 893.5 | 10 | 1.13 | 885.5 | 898.5 | 883 | 379538 |
| 1716568200 | 883.5 | 5 | 0.57 | 869 | 884.5 | 869 | 297848 |
| 1716481800 | 878.5 | -6.5 | -0.73 | 881.5 | 882.5 | 872 | 345413 |
| 1716395400 | 885 | 8 | 0.91 | 858.5 | 885 | 858.5 | 302776 |
| 1716309000 | 877 | 23.5 | 2.75 | 849 | 881 | 849 | 846965 |
| 1716222600 | 853.5 | 2 | 0.23 | 857.5 | 860 | 843.5 | 532860 |
| 1715963400 | 851.5 | -12 | -1.39 | 858.5 | 858.5 | 847.5 | 700861 |
| 1715877000 | 863.5 | 12.5 | 1.47 | 847 | 863.5 | 847 | 269847 |
| 1715790600 | 851 | 30.5 | 3.72 | 820.5 | 851 | 820.5 | 493277 |
| 1715704200 | 820.5 | 8 | 0.98 | 825 | 826.5 | 812.5 | 177072 |
| 1715617800 | 812.5 | 6.5 | 0.81 | 800 | 817.5 | 800 | 131513 |
| 1715358600 | 806 | -9.5 | -1.16 | 807 | 822.5 | 806 | 127862 |
| 1715272200 | 815.5 | 4 | 0.49 | 795.5 | 819.5 | 795.5 | 194581 |
| 1715185800 | 811.5 | 4 | 0.50 | 809.5 | 811.5 | 799.5 | 212374 |
| 1715099400 | 807.5 | 11.5 | 1.44 | 803.5 | 807.5 | 795.5 | 1370348 |
| 1714753800 | 796 | 0 | 0.00 | 794 | 813.5 | 789.5 | 182917 |
| 1714667400 | 796 | 26 | 3.38 | 791 | 798.5 | 770 | 313206 |
| 1714581000 | 770 | -3.5 | -0.45 | 765.5 | 779 | 764 | 228047 |
| 1714494600 | 773.5 | -10 | -1.28 | 777 | 786.5 | 773.5 | 317778 |
| 1714408200 | 783.5 | 20.5 | 2.69 | 770.5 | 783.5 | 764.5 | 219867 |
| 1714149000 | 763 | 13 | 1.73 | 748.5 | 769.5 | 748.5 | 267738 |
| 1714062600 | 750 | -6.5 | -0.86 | 755.5 | 761 | 747.5 | 320724 |
| 1713976200 | 756.5 | -17 | -2.20 | 780 | 780 | 748.5 | 303654 |
| 1713889800 | 773.5 | 8.5 | 1.11 | 774.5 | 776 | 762 | 432474 |
| 1713803400 | 765 | 9 | 1.19 | 760 | 772 | 753 | 754925 |
| 1713544200 | 756 | 4.5 | 0.60 | 760 | 760 | 743.5 | 176880 |
| 1713457800 | 751.5 | 11 | 1.49 | 728.5 | 753.5 | 728.5 | 268814 |
| 1713371400 | 740.5 | -4.5 | -0.60 | 742.5 | 754 | 740.5 | 254213 |
| 1713285000 | 745 | -5 | -0.67 | 739.5 | 745 | 731.5 | 523427 |
| 1713198600 | 750 | -5.5 | -0.73 | 737.5 | 757 | 737.5 | 623698 |
| 1712939400 | 755.5 | -4.5 | -0.59 | 760.5 | 767.5 | 748.5 | 290977 |
| 1712853000 | 760 | 33 | 4.54 | 724.5 | 768 | 724.5 | 1047656 |
| 1712766600 | 727 | -22 | -2.94 | 753 | 763 | 727 | 430933 |
| 1712680200 | 749 | 3.5 | 0.47 | 745.5 | 752 | 739 | 407233 |
| 1712593800 | 745.5 | 5 | 0.68 | 743 | 751 | 733 | 215242 |
| 1712334600 | 740.5 | -15.5 | -2.05 | 749 | 754 | 736.5 | 156772 |
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
