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 | 0 | 0 | 510 | 525 | 500 | 10 | 521.72413793 | DE |
| 4 | 28 | 5.80912863071 | 482 | 525 | 474 | 9 | 501.46564885 | DE |
| 12 | -5 | -0.970873786408 | 515 | 555 | 474 | 13 | 530.28959276 | DE |
| 26 | 34 | 7.14285714286 | 476 | 555 | 474 | 13 | 515.71116505 | DE |
| 52 | 28 | 5.80912863071 | 482 | 555 | 450 | 12 | 493.85434057 | DE |
| 156 | 30 | 6.25 | 480 | 555 | 426 | 13 | 477.54971014 | DE |
| 260 | 12 | 2.40963855422 | 498 | 555 | 320 | 20 | 442.41692505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1721752200 | 510 | -15 | -2.86 | 510 | 510 | 510 | 3 |
| 1721665800 | 525 | 25 | 5.00 | 525 | 525 | 525 | 24 |
| 1721406600 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1721320200 | 500 | -25 | -4.76 | 510 | 510 | 500 | 2 |
| 1721233800 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1721147400 | 525 | 0 | 0.00 | 525 | 525 | 525 | 1 |
| 1721061000 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1720801800 | 525 | 10 | 1.94 | 525 | 525 | 525 | 19 |
| 1720715400 | 515 | 0 | 0.00 | 496 | 515 | 496 | 6 |
| 1720629000 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1720542600 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1720456200 | 515 | 19 | 3.83 | 515 | 515 | 515 | 2 |
| 1720197000 | 496 | 0 | 0.00 | 496 | 496 | 496 | 4 |
| 1720110600 | 496 | 0 | 0.00 | 496 | 496 | 496 | 0 |
| 1720024200 | 496 | 10 | 2.06 | 496 | 496 | 496 | 5 |
| 1719937800 | 486 | 4 | 0.83 | 484 | 486 | 484 | 7 |
| 1719851400 | 482 | -12 | -2.43 | 474 | 482 | 474 | 28 |
| 1719592200 | 494 | 10 | 2.07 | 494 | 494 | 494 | 6 |
| 1719505800 | 484 | 0 | 0.00 | 484 | 484 | 484 | 11 |
| 1719419400 | 484 | -36 | -6.92 | 482 | 484 | 482 | 13 |
| 1719333000 | 520 | 0 | 0.00 | 515 | 520 | 515 | 11 |
| 1719246600 | 520 | 0 | 0.00 | 520 | 520 | 520 | 15 |
| 1718987400 | 520 | -5 | -0.95 | 520 | 520 | 520 | 29 |
| 1718901000 | 525 | -5 | -0.94 | 525 | 525 | 525 | 1 |
| 1718814600 | 530 | 5 | 0.95 | 530 | 530 | 530 | 28 |
| 1718728200 | 525 | 0 | 0.00 | 525 | 525 | 525 | 20 |
| 1718641800 | 525 | 0 | 0.00 | 525 | 525 | 525 | 31 |
| 1718382600 | 525 | -10 | -1.87 | 530 | 530 | 525 | 65 |
| 1718296200 | 535 | -15 | -2.73 | 535 | 535 | 535 | 17 |
| 1718209800 | 550 | -5 | -0.90 | 550 | 550 | 550 | 46 |
| 1718123400 | 555 | 0 | 0.00 | 550 | 555 | 550 | 12 |
| 1718037000 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1717777800 | 555 | 5 | 0.91 | 555 | 555 | 555 | 1 |
| 1717691400 | 550 | 0 | 0.00 | 550 | 550 | 550 | 11 |
| 1717605000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 5 |
| 1717518600 | 550 | 0 | 0.00 | 550 | 550 | 550 | 22 |
| 1717432200 | 550 | 0 | 0.00 | 550 | 550 | 550 | 3 |
| 1717173000 | 550 | -5 | -0.90 | 550 | 550 | 550 | 8 |
| 1717086600 | 555 | 5 | 0.91 | 550 | 555 | 550 | 3 |
| 1717000200 | 550 | -5 | -0.90 | 550 | 550 | 550 | 5 |
| 1716913800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1 |
| 1716827400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1 |
| 1716568200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 3 |
| 1716481800 | 555 | 20 | 3.74 | 555 | 555 | 555 | 29 |
| 1716395400 | 535 | 10 | 1.90 | 535 | 535 | 535 | 15 |
| 1716309000 | 525 | -15 | -2.78 | 550 | 550 | 525 | 24 |
| 1716222600 | 540 | 10 | 1.89 | 540 | 540 | 540 | 1 |
| 1715963400 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1715877000 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1715790600 | 530 | 5 | 0.95 | 530 | 530 | 530 | 5 |
| 1715704200 | 525 | -25 | -4.55 | 545 | 545 | 525 | 22 |
| 1715617800 | 550 | -5 | -0.90 | 550 | 550 | 550 | 4 |
| 1715358600 | 555 | 0 | 0.00 | 525 | 555 | 525 | 20 |
| 1715272200 | 555 | 5 | 0.91 | 555 | 555 | 555 | 18 |
| 1715185800 | 550 | 10 | 1.85 | 545 | 550 | 545 | 22 |
| 1715099400 | 540 | -15 | -2.70 | 540 | 540 | 540 | 7 |
| 1715013000 | 555 | 25 | 4.72 | 555 | 555 | 555 | 17 |
| 1714753800 | 530 | 15 | 2.91 | 530 | 530 | 530 | 4 |
| 1714667400 | 515 | -10 | -1.90 | 515 | 515 | 515 | 6 |
| 1714494600 | 525 | 5 | 0.96 | 525 | 525 | 525 | 7 |
| 1714408200 | 520 | 10 | 1.96 | 520 | 520 | 520 | 4 |
| 1714149000 | 510 | -30 | -5.56 | 520 | 520 | 510 | 19 |
| 1714062600 | 540 | 0 | 0.00 | 540 | 540 | 540 | 0 |
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
