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 | -30 | -5.35714285714 | 560 | 560 | 520 | 30500 | 539.59984131 | DE |
| 4 | -50 | -8.62068965517 | 580 | 600 | 520 | 44214 | 558.20455502 | DE |
| 12 | -15 | -2.75229357798 | 545 | 625 | 520 | 27498 | 571.98804238 | DE |
| 26 | -160 | -23.1884057971 | 690 | 690 | 520 | 34888 | 584.11817458 | DE |
| 52 | -25 | -4.5045045045 | 555 | 745 | 520 | 29791 | 612.65699821 | DE |
| 156 | -330 | -38.3720930233 | 860 | 980 | 485 | 20777 | 640.4753535 | DE |
| 260 | -300 | -36.1445783133 | 830 | 1060 | 485 | 18948 | 694.9966929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 530 | -10 | -1.85 | 540 | 550 | 530 | 20740 |
| 1741887000 | 540 | -5 | -0.92 | 530 | 540 | 530 | 94498 |
| 1741800600 | 545 | 15 | 2.83 | 540 | 545 | 535 | 22355 |
| 1741714200 | 530 | -15 | -2.75 | 540 | 545 | 520 | 27103 |
| 1741627800 | 545 | -15 | -2.68 | 545 | 545 | 545 | 4846 |
| 1741368600 | 560 | 2.5 | 0.45 | 560 | 560 | 560 | 3700 |
| 1741282200 | 557.5 | -2.5 | -0.45 | 557.5 | 557.5 | 557.5 | 355 |
| 1741195800 | 560 | 30 | 5.66 | 535 | 560 | 535 | 10121 |
| 1741109400 | 530 | -32.5 | -5.78 | 570 | 570 | 530 | 9903 |
| 1741023000 | 562.5 | 2.5 | 0.45 | 550 | 562.5 | 530 | 10418 |
| 1740763800 | 560 | 0 | 0.00 | 550 | 560 | 535 | 4557 |
| 1740677400 | 560 | 2.5 | 0.45 | 560 | 560 | 555 | 607429 |
| 1740591000 | 557.5 | -12.5 | -2.19 | 570 | 570 | 550 | 15614 |
| 1740504600 | 570 | -20 | -3.39 | 570 | 580 | 570 | 3661 |
| 1740418200 | 590 | 20 | 3.51 | 565 | 590 | 565 | 6825 |
| 1740159000 | 570 | -20 | -3.39 | 580 | 580 | 570 | 7940 |
| 1740072600 | 590 | -10 | -1.67 | 590 | 590 | 590 | 22969 |
| 1739986200 | 600 | 15 | 2.56 | 600 | 600 | 600 | 4877 |
| 1739899800 | 585 | 5 | 0.86 | 600 | 600 | 585 | 17462 |
| 1739813400 | 580 | 0 | 0.00 | 600 | 600 | 580 | 7879 |
| 1739554200 | 580 | -20 | -3.33 | 580 | 580 | 580 | 1766 |
| 1739467800 | 600 | 30 | 5.26 | 600 | 600 | 600 | 398 |
| 1739381400 | 570 | 0 | 0.00 | 600 | 600 | 570 | 12343 |
| 1739295000 | 570 | -10 | -1.72 | 580 | 580 | 565 | 6214 |
| 1739208600 | 580 | -20 | -3.33 | 590 | 600 | 580 | 29206 |
| 1738949400 | 600 | 30 | 5.26 | 600 | 600 | 570 | 18893 |
| 1738863000 | 570 | -5 | -0.87 | 595 | 595 | 570 | 841 |
| 1738776600 | 575 | -20 | -3.36 | 575 | 595 | 575 | 2026 |
| 1738690200 | 595 | 20 | 3.48 | 595 | 595 | 595 | 7125 |
| 1738603800 | 575 | -25 | -4.17 | 620 | 620 | 560 | 164836 |
| 1738344600 | 600 | -10 | -1.64 | 620 | 620 | 600 | 191 |
| 1738258200 | 610 | -2.5 | -0.41 | 605 | 610 | 605 | 2782 |
| 1738171800 | 612.5 | -7.5 | -1.21 | 612.5 | 612.5 | 612.5 | 2431 |
| 1738085400 | 620 | 20 | 3.33 | 615 | 620 | 615 | 75999 |
| 1737999000 | 600 | -15 | -2.44 | 595 | 625 | 595 | 32613 |
| 1737739800 | 615 | 0 | 0.00 | 595 | 615 | 595 | 7134 |
| 1737653400 | 615 | -5 | -0.81 | 615 | 615 | 615 | 43255 |
| 1737567000 | 620 | 5 | 0.81 | 610 | 620 | 610 | 6337 |
| 1737480600 | 615 | 17.5 | 2.93 | 615 | 615 | 615 | 13859 |
| 1737394200 | 597.5 | -2.5 | -0.42 | 610 | 610 | 597.5 | 4895 |
| 1737135000 | 600 | 50 | 9.09 | 560 | 600 | 560 | 160819 |
| 1737048600 | 550 | 0 | 0.00 | 560 | 560 | 550 | 7017 |
| 1736962200 | 550 | -20 | -3.51 | 550 | 550 | 550 | 35875 |
| 1736875800 | 570 | 20 | 3.64 | 555 | 570 | 555 | 2026 |
| 1736789400 | 550 | -20 | -3.51 | 550 | 550 | 550 | 8021 |
| 1736530200 | 570 | 20 | 3.64 | 570 | 570 | 570 | 1503 |
| 1736443800 | 550 | -30 | -5.17 | 560 | 560 | 550 | 4282 |
| 1736357400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 2519 |
| 1736271000 | 580 | 30 | 5.45 | 550 | 580 | 550 | 3888 |
| 1736184600 | 550 | -10 | -1.79 | 550 | 550 | 550 | 643 |
| 1735925400 | 560 | 10 | 1.82 | 550 | 560 | 550 | 2151 |
| 1735839000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 3332 |
| 1735666200 | 550 | 0 | 0.00 | 550 | 550 | 550 | 2220 |
| 1735579800 | 550 | 0 | 0.00 | 550 | 550 | 550 | 5051 |
| 1735320600 | 550 | -5 | -0.90 | 575 | 575 | 550 | 3988 |
| 1735061400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1739 |
| 1734975000 | 555 | 5 | 0.91 | 545 | 555 | 545 | 4630 |
| 1734715800 | 550 | 10 | 1.85 | 545 | 550 | 545 | 2050 |
| 1734629400 | 540 | -10 | -1.82 | 540 | 540 | 540 | 434 |
| 1734543000 | 550 | -5 | -0.90 | 555 | 555 | 550 | 7136 |
| 1734456600 | 555 | -20 | -3.48 | 555 | 555 | 555 | 10796 |
| 1734370200 | 575 | 10 | 1.77 | 580 | 580 | 575 | 17038 |
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
