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 | -13.5 | -2.15311004785 | 627 | 627 | 577 | 425744 | 601.82883134 | DE |
| 4 | 36 | 6.23376623377 | 577.5 | 627 | 577 | 790075 | 602.51899478 | DE |
| 12 | -40 | -6.12088752869 | 653.5 | 675.5 | 577 | 691601 | 613.55540666 | DE |
| 26 | -286.5 | -31.8333333333 | 900 | 914 | 577 | 603201 | 692.40641301 | DE |
| 52 | -124 | -16.813559322 | 737.5 | 930 | 577 | 506819 | 741.49868079 | DE |
| 156 | -681.5 | -52.6254826255 | 1295 | 1423 | 577 | 495120 | 862.82755113 | DE |
| 260 | -45 | -6.83371298405 | 658.5 | 1460 | 501 | 466900 | 889.91856207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 613.5 | 13 | 2.16 | 606 | 616.5 | 600.5 | 368527 |
| 1741973400 | 600.5 | 19.5 | 3.36 | 584 | 602.5 | 584 | 445506 |
| 1741887000 | 581 | -31 | -5.07 | 599 | 599.5 | 577 | 499597 |
| 1741800600 | 612 | 3 | 0.49 | 598 | 623.5 | 598 | 283907 |
| 1741714200 | 609 | -3.5 | -0.57 | 627 | 627 | 609 | 531185 |
| 1741627800 | 612.5 | 8.5 | 1.41 | 605 | 616 | 600 | 270856 |
| 1741368600 | 604 | 8.5 | 1.43 | 592 | 606.5 | 588.5 | 1057873 |
| 1741282200 | 595.5 | -3.5 | -0.58 | 612.5 | 612.5 | 591 | 489960 |
| 1741195800 | 599 | -10.5 | -1.72 | 601.5 | 612.5 | 596.5 | 2250869 |
| 1741109400 | 609.5 | 9.5 | 1.58 | 607.5 | 613 | 602 | 435310 |
| 1741023000 | 600 | -6 | -0.99 | 608 | 608 | 596 | 2493125 |
| 1740763800 | 606 | 1.5 | 0.25 | 597.5 | 609.5 | 597.5 | 2194757 |
| 1740677400 | 604.5 | -7 | -1.14 | 602.5 | 613 | 602.5 | 424193 |
| 1740591000 | 611.5 | 9.5 | 1.58 | 601.5 | 615 | 601.5 | 1610765 |
| 1740504600 | 602 | -2.5 | -0.41 | 598 | 611 | 598 | 628856 |
| 1740418200 | 604.5 | 3 | 0.50 | 615 | 615 | 599 | 311532 |
| 1740159000 | 601.5 | 1.5 | 0.25 | 612 | 612 | 599 | 380671 |
| 1740072600 | 600 | 15.5 | 2.65 | 584.5 | 607.5 | 584.5 | 492836 |
| 1739986200 | 584.5 | -4.5 | -0.76 | 580.5 | 590 | 580.5 | 283344 |
| 1739899800 | 589 | 6.5 | 1.12 | 577.5 | 593 | 577.5 | 347829 |
| 1739813400 | 582.5 | -8 | -1.35 | 584 | 589 | 580.5 | 235339 |
| 1739554200 | 590.5 | -4.5 | -0.76 | 595 | 596 | 589.5 | 453593 |
| 1739467800 | 595 | 1 | 0.17 | 597 | 597.5 | 587 | 410215 |
| 1739381400 | 594 | -8 | -1.33 | 596.5 | 613 | 593 | 1682808 |
| 1739295000 | 602 | 2 | 0.33 | 590 | 602 | 590 | 339850 |
| 1739208600 | 600 | -1.5 | -0.25 | 586 | 605 | 578.5 | 653114 |
| 1738949400 | 601.5 | -9.5 | -1.55 | 607.5 | 614 | 594.5 | 375995 |
| 1738863000 | 611 | -6.5 | -1.05 | 620.5 | 623 | 609 | 273968 |
| 1738776600 | 617.5 | 7.5 | 1.23 | 607.5 | 617.5 | 607 | 306240 |
| 1738690200 | 610 | -3.5 | -0.57 | 596.5 | 611 | 596.5 | 206369 |
| 1738603800 | 613.5 | -3 | -0.49 | 614 | 620.5 | 600 | 338797 |
| 1738344600 | 616.5 | 17 | 2.84 | 600 | 616.5 | 593 | 419162 |
| 1738258200 | 599.5 | -1.5 | -0.25 | 596.5 | 606.5 | 594.5 | 678156 |
| 1738171800 | 601 | -10 | -1.64 | 613 | 613 | 597 | 564411 |
| 1738085400 | 611 | 4 | 0.66 | 603 | 616.5 | 603 | 879410 |
| 1737999000 | 607 | 6.5 | 1.08 | 599 | 612.5 | 596.5 | 375703 |
| 1737739800 | 600.5 | -2 | -0.33 | 598.5 | 606 | 593 | 659907 |
| 1737653400 | 602.5 | 12.5 | 2.12 | 600 | 604 | 589 | 695622 |
| 1737567000 | 590 | -11 | -1.83 | 607 | 607 | 587 | 667814 |
| 1737480600 | 601 | -12 | -1.96 | 612 | 612 | 596.5 | 735163 |
| 1737394200 | 613 | -11 | -1.76 | 624 | 633 | 609.5 | 1178630 |
| 1737135000 | 624 | 27.5 | 4.61 | 605 | 624 | 598 | 1120463 |
| 1737048600 | 596.5 | -68 | -10.23 | 664.5 | 675.5 | 591 | 1288619 |
| 1736962200 | 664.5 | 21 | 3.26 | 656 | 671.5 | 651.5 | 494668 |
| 1736875800 | 643.5 | 2.5 | 0.39 | 650.5 | 650.5 | 637 | 646655 |
| 1736789400 | 641 | 2.5 | 0.39 | 644 | 644 | 634.5 | 420099 |
| 1736530200 | 638.5 | 2.5 | 0.39 | 646.5 | 646.5 | 622 | 703032 |
| 1736443800 | 636 | 3.5 | 0.55 | 630 | 636 | 624.5 | 1464926 |
| 1736357400 | 632.5 | -19.5 | -2.99 | 655 | 655 | 624 | 460021 |
| 1736271000 | 652 | -11.5 | -1.73 | 663 | 664 | 644 | 2041188 |
| 1736184600 | 663.5 | 1 | 0.15 | 663.5 | 670 | 659 | 244705 |
| 1735925400 | 662.5 | 1 | 0.15 | 655.5 | 665 | 651.5 | 1428679 |
| 1735839000 | 661.5 | 17.5 | 2.72 | 637.5 | 661.5 | 637.5 | 394833 |
| 1735666200 | 644 | -6 | -0.92 | 656.5 | 656.5 | 644 | 182911 |
| 1735579800 | 650 | 0.5 | 0.08 | 648 | 652.5 | 643.5 | 236675 |
| 1735320600 | 649.5 | -6 | -0.92 | 650 | 652.5 | 646 | 271371 |
| 1735061400 | 655.5 | 3.5 | 0.54 | 653.5 | 655.5 | 651 | 90634 |
| 1734975000 | 652 | -0.5 | -0.08 | 652.5 | 652.5 | 642.5 | 241970 |
| 1734715800 | 652.5 | 6.5 | 1.01 | 644.5 | 653.5 | 643.5 | 1191406 |
| 1734629400 | 646 | -20.5 | -3.08 | 660 | 660.5 | 644.5 | 827432 |
| 1734543000 | 666.5 | -2 | -0.30 | 685 | 685 | 666 | 423054 |
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
