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 | 35 | 5.88235294118 | 595 | 635 | 595 | 218399 | 622.06619707 | DE |
| 4 | 42 | 7.14285714286 | 588 | 645 | 552 | 246026 | 608.18497511 | DE |
| 12 | 152.5 | 31.9371727749 | 477.5 | 645 | 457.5 | 494297 | 519.03611391 | DE |
| 26 | 240 | 61.5384615385 | 390 | 645 | 367.5 | 310355 | 493.65176464 | DE |
| 52 | 337.5 | 115.384615385 | 292.5 | 645 | 272.5 | 231303 | 438.62507974 | DE |
| 156 | 471 | 296.226415094 | 159 | 645 | 105 | 150832 | 312.64997597 | DE |
| 260 | 546.5 | 654.491017964 | 83.5 | 645 | 37.5 | 128618 | 242.07810634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 630 | 12 | 1.94 | 615 | 630 | 614 | 223494 |
| 1721925000 | 618 | -14 | -2.22 | 632 | 632 | 615 | 472235 |
| 1721838600 | 632 | 7 | 1.12 | 625 | 635 | 625 | 158974 |
| 1721752200 | 625 | 7 | 1.13 | 616 | 625 | 616 | 123281 |
| 1721665800 | 618 | -14 | -2.22 | 615 | 626 | 615 | 240959 |
| 1721406600 | 632 | 32 | 5.33 | 595 | 632 | 595 | 96548 |
| 1721320200 | 600 | 9 | 1.52 | 591 | 600 | 591 | 266547 |
| 1721233800 | 591 | 1 | 0.17 | 592 | 592 | 591 | 86143 |
| 1721147400 | 590 | 16 | 2.79 | 574 | 594 | 574 | 245315 |
| 1721061000 | 574 | -16 | -2.71 | 597 | 598 | 552 | 337930 |
| 1720801800 | 590 | -25 | -4.07 | 615 | 615 | 590 | 119349 |
| 1720715400 | 615 | -9 | -1.44 | 622 | 623 | 615 | 68791 |
| 1720629000 | 624 | 20 | 3.31 | 604 | 624 | 603 | 170824 |
| 1720542600 | 604 | 0 | 0.00 | 604 | 604 | 604 | 48803 |
| 1720456200 | 604 | 4 | 0.67 | 605 | 605 | 604 | 210603 |
| 1720197000 | 600 | -12 | -1.96 | 610 | 610 | 600 | 100246 |
| 1720110600 | 612 | 20 | 3.38 | 592 | 614 | 592 | 189514 |
| 1720024200 | 592 | -24 | -3.90 | 618 | 618 | 591 | 963383 |
| 1719937800 | 616 | -24 | -3.75 | 645 | 645 | 616 | 292492 |
| 1719851400 | 640 | 22 | 3.56 | 615 | 645 | 615 | 493428 |
| 1719592200 | 618 | 28 | 4.75 | 588 | 618 | 588 | 235162 |
| 1719505800 | 590 | 2 | 0.34 | 587 | 590 | 587 | 96377 |
| 1719419400 | 588 | -2 | -0.34 | 588 | 596 | 575 | 263573 |
| 1719333000 | 590 | 4 | 0.68 | 580 | 590 | 580 | 102805 |
| 1719246600 | 586 | 6 | 1.03 | 580 | 586 | 574 | 178551 |
| 1718987400 | 580 | -5 | -0.85 | 585 | 585 | 580 | 617818 |
| 1718901000 | 585 | -3 | -0.51 | 588 | 588 | 585 | 88257 |
| 1718814600 | 588 | -2 | -0.34 | 590 | 590 | 588 | 295729 |
| 1718728200 | 590 | -5 | -0.84 | 595 | 597 | 590 | 354028 |
| 1718641800 | 595 | 13 | 2.23 | 585 | 595 | 585 | 215099 |
| 1718382600 | 582 | 2 | 0.34 | 580 | 590 | 580 | 176780 |
| 1718296200 | 580 | -10 | -1.69 | 586 | 587 | 580 | 125142 |
| 1718209800 | 590 | 8 | 1.37 | 565 | 595 | 565 | 385597 |
| 1718123400 | 582 | 30 | 5.43 | 548 | 582 | 548 | 943292 |
| 1718037000 | 552 | 8 | 1.47 | 540 | 553 | 536 | 157795 |
| 1717777800 | 544 | -4 | -0.73 | 547 | 548 | 543 | 98657 |
| 1717691400 | 548 | -2 | -0.36 | 547 | 548 | 539 | 116389 |
| 1717605000 | 550 | 20 | 3.77 | 536 | 550 | 533 | 339635 |
| 1717518600 | 530 | 15 | 2.91 | 515 | 530 | 515 | 245938 |
| 1717432200 | 515 | 11 | 2.18 | 505 | 515 | 505 | 141752 |
| 1717173000 | 504 | 17 | 3.49 | 487 | 505 | 487 | 224177 |
| 1717086600 | 487 | 0 | 0.00 | 485 | 492 | 485 | 360928 |
| 1717000200 | 487 | -11 | -2.21 | 495 | 495 | 487 | 133129 |
| 1716913800 | 498 | -1 | -0.20 | 499 | 500 | 498 | 127065 |
| 1716568200 | 499 | -6 | -1.19 | 505 | 505 | 499 | 85548 |
| 1716481800 | 505 | -10 | -1.94 | 515 | 515 | 505 | 87442 |
| 1716395400 | 515 | 6 | 1.18 | 519 | 524 | 508 | 325999 |
| 1716309000 | 509 | 14 | 2.83 | 495 | 513 | 495 | 509196 |
| 1716222600 | 495 | 8 | 1.64 | 485 | 495 | 485 | 122851 |
| 1715963400 | 487 | 7 | 1.46 | 480 | 487 | 480 | 102201 |
| 1715877000 | 480 | -5 | -1.03 | 485 | 485 | 480 | 63166 |
| 1715790600 | 485 | 13 | 2.75 | 472.5 | 485 | 472.5 | 147532 |
| 1715704200 | 472 | 14.5 | 3.17 | 457.5 | 472.5 | 457.5 | 284882 |
| 1715617800 | 457.5 | -2.5 | -0.54 | 462.5 | 462.5 | 457.5 | 253936 |
| 1715358600 | 460 | 0 | 0.00 | 465 | 465 | 460 | 224294 |
| 1715272200 | 460 | 0 | 0.00 | 465 | 467 | 460 | 181955 |
| 1715185800 | 460 | -5 | -1.08 | 467.5 | 470 | 460 | 185041 |
| 1715099400 | 465 | -15 | -3.13 | 482.5 | 482.5 | 465 | 530913 |
| 1714753800 | 480 | 2.5 | 0.52 | 477.5 | 485 | 472.5 | 14855205 |
| 1714667400 | 477.5 | 2.5 | 0.53 | 475 | 477.5 | 475 | 82538 |
| 1714581000 | 475 | -5 | -1.04 | 477.5 | 477.5 | 475 | 112370 |
| 1714494600 | 480 | -5 | -1.03 | 482.5 | 490 | 477.5 | 128325 |
| 1714408200 | 485 | 12.5 | 2.65 | 472.5 | 485 | 472.5 | 226220 |
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
