We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 4.9504950495 | 505 | 542.01 | 504.82 | 987 | 524.93311715 | DE |
| 4 | 5 | 0.952380952381 | 525 | 542.01 | 462.9 | 2889 | 501.50925521 | DE |
| 12 | -5 | -0.934579439252 | 535 | 542.01 | 462.9 | 1714 | 510.79800825 | DE |
| 26 | -15 | -2.75229357798 | 545 | 606.51 | 462.9 | 3255 | 549.50901098 | DE |
| 52 | 73 | 15.9737417943 | 457 | 606.51 | 414.79 | 3437 | 511.84521673 | DE |
| 156 | -300 | -36.1445783133 | 830 | 830 | 370 | 5697 | 547.55786392 | DE |
| 260 | -10 | -1.85185185185 | 540 | 923.6 | 367 | 4814 | 576.88168172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732120140 | 530 | 0 | 0.00 | 530 | 530 | 516.04 | 1118 |
| 1732033620 | 530 | 0 | 0.00 | 530 | 542.01 | 530 | 2078 |
| 1731947580 | 530 | 25 | 4.95 | 505 | 530 | 505 | 738 |
| 1731688080 | 505 | 0 | 0.00 | 505 | 505 | 504.82 | 1000 |
| 1731598260 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1731511920 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1731428820 | 505 | 0 | 0.00 | 505 | 505.46 | 504.55 | 3806 |
| 1731342540 | 505 | 10 | 2.02 | 495 | 505 | 495 | 1895 |
| 1731083160 | 495 | 0 | 0.00 | 495 | 495 | 495 | 0 |
| 1730993820 | 495 | 5 | 1.02 | 493 | 508.55 | 475 | 2421 |
| 1730910480 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1730824080 | 490 | 10 | 2.08 | 480 | 496.43 | 480 | 805 |
| 1730737740 | 480 | 0 | 0.00 | 480 | 488.11 | 480 | 1699 |
| 1730475300 | 480 | 0 | 0.00 | 480 | 492.15 | 480 | 780 |
| 1730388900 | 480 | 0 | 0.00 | 480 | 506.25 | 474.8 | 5812 |
| 1730305440 | 480 | 0 | 0.00 | 480 | 491.05 | 480 | 1422 |
| 1730193840 | 480 | -25 | -4.95 | 505 | 505 | 462.9 | 2246 |
| 1730132940 | 505 | 0 | 0.00 | 505 | 505 | 486.16 | 15492 |
| 1729869960 | 505 | -10 | -1.94 | 515 | 515 | 489.14 | 9045 |
| 1729783680 | 515 | -10 | -1.90 | 525 | 525 | 496.49 | 4531 |
| 1729697340 | 525 | 0 | 0.00 | 525 | 525 | 507.44 | 2345 |
| 1729610340 | 525 | 0 | 0.00 | 525 | 525 | 510.24 | 1541 |
| 1729524420 | 525 | 0 | 0.00 | 525 | 525 | 514.79 | 846 |
| 1729262100 | 525 | 0 | 0.00 | 525 | 525 | 518.11 | 1875 |
| 1729178580 | 525 | 0 | 0.00 | 525 | 525 | 520.76 | 1768 |
| 1729092540 | 525 | 0 | 0.00 | 525 | 525 | 516.7 | 2874 |
| 1729006140 | 525 | 0 | 0.00 | 525 | 525 | 511.98 | 2114 |
| 1728919680 | 525 | 0 | 0.00 | 525 | 525 | 518.34 | 4162 |
| 1728657480 | 525 | 0 | 0.00 | 525 | 525 | 513.44 | 1619 |
| 1728574140 | 525 | 0 | 0.00 | 525 | 530.16 | 525 | 920 |
| 1728484740 | 525 | 0 | 0.00 | 525 | 536.80999 | 525 | 3659 |
| 1728401340 | 525 | 0 | 0.00 | 525 | 528.83 | 525 | 560 |
| 1728311580 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728053040 | 525 | 0 | 0.00 | 525 | 525 | 520.1 | 2876 |
| 1727966700 | 525 | 0 | 0.00 | 525 | 525 | 522.9 | 500 |
| 1727882940 | 525 | 0 | 0.00 | 525 | 526.9 | 521.34 | 429 |
| 1727793720 | 525 | 0 | 0.00 | 525 | 529.78 | 525 | 110 |
| 1727710080 | 525 | 0 | 0.00 | 525 | 533.12 | 525 | 500 |
| 1727447580 | 525 | 0 | 0.00 | 525 | 538.47 | 525 | 205 |
| 1727364240 | 525 | 0 | 0.00 | 525 | 527.33 | 525 | 900 |
| 1727277960 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727191740 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727102220 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1726843740 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1726756740 | 525 | 20 | 3.96 | 505 | 525 | 505 | 0 |
| 1726669920 | 505 | 0 | 0.00 | 505 | 525.41 | 505 | 2600 |
| 1726586700 | 505 | 0 | 0.00 | 505 | 516.58 | 505 | 492 |
| 1726498920 | 505 | 0 | 0.00 | 505 | 511.09 | 505 | 927 |
| 1726238280 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1726151880 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1726068360 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1725981960 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1725892800 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1725633480 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1725547140 | 505 | 0 | 0.00 | 505 | 508.69 | 505 | 657 |
| 1725460740 | 505 | -10 | -1.94 | 505 | 508.64 | 501.7 | 3791 |
| 1725374160 | 515 | -20 | -3.74 | 535 | 535 | 509.76 | 782 |
| 1725287700 | 535 | 0 | 0.00 | 535 | 535 | 516.64 | 1626 |
| 1725028800 | 535 | 0 | 0.00 | 535 | 535 | 528.4 | 1000 |
| 1724942100 | 535 | 0 | 0.00 | 535 | 535 | 525.53 | 2844 |
| 1724858700 | 535 | 0 | 0.00 | 535 | 535 | 519.76 | 2245 |
| 1724772540 | 535 | 0 | 0.00 | 535 | 535 | 526.17999 | 1181 |
| 1724423820 | 535 | 0 | 0.00 | 535 | 535 | 522.53 | 204 |
| 1724340540 | 535 | 0 | 0.00 | 535 | 535 | 530.51 | 500 |
| 1724251080 | 535 | 0 | 0.00 | 535 | 535 | 529.94 | 1474 |
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
