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 | 15 | 3.2967032967 | 455 | 485 | 450 | 22155 | 471.0517797 | DE |
| 4 | -75 | -13.7614678899 | 545 | 545 | 450 | 18308 | 480.3788853 | DE |
| 12 | -112.5 | -19.313304721 | 582.5 | 590 | 450 | 13688 | 524.32243236 | DE |
| 26 | 20 | 4.44444444444 | 450 | 590 | 440 | 52849 | 533.72516429 | DE |
| 52 | -90 | -16.0714285714 | 560 | 590 | 440 | 32238 | 534.65258511 | DE |
| 156 | -6 | -1.26050420168 | 476 | 665 | 386 | 33757 | 541.31865205 | DE |
| 260 | 318 | 209.210526316 | 152 | 665 | 120 | 33759 | 439.32088812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 470 | 0 | 0.00 | 470 | 470 | 470 | 7535 |
| 1714062600 | 470 | 0 | 0.00 | 470 | 470 | 470 | 1420 |
| 1713976200 | 470 | -15 | -3.09 | 485 | 485 | 470 | 41231 |
| 1713889800 | 485 | 29 | 6.36 | 463 | 485 | 463 | 15055 |
| 1713803400 | 456 | -14 | -2.98 | 460 | 463 | 456 | 7808 |
| 1713544200 | 470 | 15 | 3.30 | 455 | 470 | 450 | 45263 |
| 1713457800 | 455 | -5 | -1.09 | 460 | 460 | 455 | 2778 |
| 1713371400 | 460 | 0 | 0.00 | 460 | 460 | 460 | 687 |
| 1713285000 | 460 | -20 | -4.17 | 480 | 480 | 455 | 18730 |
| 1713198600 | 480 | -15 | -3.03 | 495 | 495 | 480 | 26691 |
| 1712939400 | 495 | 0 | 0.00 | 495 | 495 | 495 | 3687 |
| 1712853000 | 495 | 5 | 1.02 | 490 | 495 | 490 | 10288 |
| 1712766600 | 490 | 0 | 0.00 | 485 | 490 | 485 | 34176 |
| 1712680200 | 490 | 24 | 5.15 | 460 | 490 | 460 | 23862 |
| 1712593800 | 466 | -19 | -3.92 | 485 | 485 | 460 | 23016 |
| 1712334600 | 485 | 0 | 0.00 | 485 | 485 | 485 | 8535 |
| 1712248200 | 485 | -10 | -2.02 | 495 | 495 | 485 | 6972 |
| 1712161800 | 495 | -5 | -1.00 | 505 | 505 | 490 | 31658 |
| 1712075400 | 500 | -45 | -8.26 | 545 | 545 | 500 | 27686 |
| 1711647000 | 545 | -17.5 | -3.11 | 562.5 | 562.5 | 545 | 17097 |
| 1711560600 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 6254 |
| 1711474200 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 3513 |
| 1711387800 | 562.5 | 2.5 | 0.45 | 562.5 | 562.5 | 562.5 | 9759 |
| 1711128600 | 560 | -5 | -0.88 | 565 | 565 | 560 | 33840 |
| 1711042200 | 565 | 2.5 | 0.44 | 562.5 | 565 | 562.5 | 2129 |
| 1710955800 | 562.5 | -7.5 | -1.32 | 570 | 570 | 562.5 | 32524 |
| 1710869400 | 570 | 0 | 0.00 | 575 | 582.5 | 570 | 16409 |
| 1710783000 | 570 | 2.5 | 0.44 | 567.5 | 570 | 567.5 | 24337 |
| 1710523800 | 567.5 | -7.5 | -1.30 | 575 | 575 | 567.5 | 1895 |
| 1710437400 | 575 | -15 | -2.54 | 590 | 590 | 575 | 13054 |
| 1710351000 | 590 | 15 | 2.61 | 577.5 | 590 | 577.5 | 33059 |
| 1710264600 | 575 | 20 | 3.60 | 555 | 575 | 555 | 7568 |
| 1710178200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 12103 |
| 1709919000 | 555 | 0 | 0.00 | 555 | 555 | 555 | 4155 |
| 1709832600 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1004 |
| 1709746200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 3 |
| 1709659800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1700 |
| 1709573400 | 555 | -5 | -0.89 | 560 | 560 | 555 | 7759 |
| 1709314200 | 560 | 32.5 | 6.16 | 527.5 | 560 | 527.5 | 28514 |
| 1709227800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 4890 |
| 1709141400 | 527.5 | 5 | 0.96 | 522.5 | 527.5 | 522.5 | 6006 |
| 1709055000 | 522.5 | 2.5 | 0.48 | 522.5 | 522.5 | 522.5 | 24701 |
| 1708968600 | 520 | -15 | -2.80 | 535 | 535 | 520 | 12893 |
| 1708709400 | 535 | 0 | 0.00 | 535 | 535 | 532.5 | 7982 |
| 1708623000 | 535 | -2.5 | -0.47 | 535 | 535 | 535 | 7963 |
| 1708536600 | 537.5 | -5 | -0.92 | 542.5 | 542.5 | 537.5 | 6350 |
| 1708450200 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 5839 |
| 1708363800 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 7327 |
| 1708104600 | 542.5 | -5 | -0.91 | 547.5 | 547.5 | 542.5 | 3249 |
| 1708018200 | 547.5 | 0 | 0.00 | 547.5 | 547.5 | 547.5 | 1863 |
| 1707931800 | 547.5 | 5 | 0.92 | 542.5 | 547.5 | 542.5 | 3661 |
| 1707845400 | 542.5 | -5 | -0.91 | 547.5 | 547.5 | 542.5 | 10227 |
| 1707759000 | 547.5 | 0 | 0.00 | 547.5 | 547.5 | 547.5 | 2599 |
| 1707499800 | 547.5 | 0 | 0.00 | 547.5 | 547.5 | 547.5 | 2670 |
| 1707413400 | 547.5 | -5 | -0.90 | 552.5 | 552.5 | 547.5 | 8837 |
| 1707327000 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 57218 |
| 1707240600 | 552.5 | -15 | -2.64 | 567.5 | 567.5 | 542.5 | 22985 |
| 1707154200 | 567.5 | -2.5 | -0.44 | 570 | 570 | 567.5 | 4902 |
| 1706895000 | 570 | -12.5 | -2.15 | 582.5 | 582.5 | 570 | 5508 |
| 1706808600 | 582.5 | 2.5 | 0.43 | 582.5 | 582.5 | 582.5 | 55081 |
| 1706722200 | 580 | -5 | -0.85 | 582.5 | 582.5 | 580 | 9891 |
| 1706635800 | 585 | 2.5 | 0.43 | 582.5 | 587.5 | 582.5 | 15205 |
| 1706549400 | 582.5 | 0 | 0.00 | 582.5 | 582.5 | 582.5 | 107159 |
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
