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 | -5 | -0.694444444444 | 720 | 720 | 710 | 6524 | 718.39204145 | DE |
| 4 | 190 | 36.1904761905 | 525 | 755 | 520 | 17127 | 684.67979465 | DE |
| 12 | 215 | 43 | 500 | 755 | 430 | 121751 | 467.37408911 | DE |
| 26 | 345 | 93.2432432432 | 370 | 755 | 355 | 67354 | 461.7797118 | DE |
| 52 | 535 | 297.222222222 | 180 | 755 | 170 | 44315 | 434.50734436 | DE |
| 156 | 375 | 110.294117647 | 340 | 755 | 122.5 | 23988 | 384.67875508 | DE |
| 260 | 493 | 222.072072072 | 222 | 755 | 87.5 | 22191 | 320.26235313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 715 | 5 | 0.70 | 710 | 715 | 710 | 4996 |
| 1721925000 | 710 | -10 | -1.39 | 720 | 720 | 710 | 5245 |
| 1721838600 | 720 | 0 | 0.00 | 720 | 720 | 720 | 4377 |
| 1721752200 | 720 | 0 | 0.00 | 720 | 720 | 720 | 10583 |
| 1721665800 | 720 | 0 | 0.00 | 720 | 720 | 720 | 8833 |
| 1721406600 | 720 | -5 | -0.69 | 720 | 720 | 720 | 3581 |
| 1721320200 | 725 | -5 | -0.68 | 730 | 730 | 725 | 11204 |
| 1721233800 | 730 | 0 | 0.00 | 730 | 730 | 730 | 1605 |
| 1721147400 | 730 | 0 | 0.00 | 730 | 730 | 730 | 13073 |
| 1721061000 | 730 | 0 | 0.00 | 730 | 730 | 730 | 17718 |
| 1720801800 | 730 | 45 | 6.57 | 700 | 755 | 700 | 82698 |
| 1720715400 | 685 | 0 | 0.00 | 680 | 685 | 680 | 3313 |
| 1720629000 | 685 | 22.5 | 3.40 | 662.5 | 685 | 662.5 | 10034 |
| 1720542600 | 662.5 | 2.5 | 0.38 | 660 | 662.5 | 660 | 3813 |
| 1720456200 | 660 | -5 | -0.75 | 665 | 665 | 660 | 19355 |
| 1720197000 | 665 | -20 | -2.92 | 685 | 685 | 665 | 12261 |
| 1720110600 | 685 | 30 | 4.58 | 660 | 685 | 660 | 35724 |
| 1720024200 | 655 | 135 | 25.96 | 572.5 | 655 | 557.5 | 76023 |
| 1719937800 | 520 | -10 | -1.89 | 530 | 535 | 520 | 11417 |
| 1719851400 | 530 | 10 | 1.92 | 530 | 530 | 530 | 8046 |
| 1719592200 | 520 | -5 | -0.95 | 525 | 525 | 520 | 3635 |
| 1719505800 | 525 | -17.5 | -3.23 | 542.5 | 542.5 | 525 | 5718 |
| 1719419400 | 542.5 | 17.5 | 3.33 | 525 | 542.5 | 525 | 1514 |
| 1719333000 | 525 | 0 | 0.00 | 525 | 525 | 525 | 2119 |
| 1719246600 | 525 | 35 | 7.14 | 505 | 525 | 505 | 13207 |
| 1718987400 | 490 | -7.5 | -1.51 | 497.5 | 505 | 490 | 706058 |
| 1718901000 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 517 |
| 1718814600 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 0 |
| 1718728200 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 50630 |
| 1718641800 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 1915 |
| 1718382600 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 0 |
| 1718296200 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 3267 |
| 1718209800 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 113 |
| 1718123400 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 5648 |
| 1718037000 | 497.5 | 0 | 0.00 | 497.5 | 497.5 | 497.5 | 19212 |
| 1717777800 | 497.5 | -7.5 | -1.49 | 505 | 505 | 497.5 | 4000 |
| 1717691400 | 505 | 0 | 0.00 | 505 | 505 | 505 | 196 |
| 1717605000 | 505 | 9 | 1.81 | 500 | 505 | 500 | 14375 |
| 1717518600 | 496 | -4 | -0.80 | 500 | 500 | 496 | 1634 |
| 1717432200 | 500 | -2.5 | -0.50 | 502.5 | 502.5 | 500 | 7518 |
| 1717173000 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 22084 |
| 1717086600 | 502.5 | -7.5 | -1.47 | 510 | 510 | 502.5 | 40077 |
| 1717000200 | 510 | 16 | 3.24 | 482 | 510 | 482 | 157088 |
| 1716913800 | 494 | 44 | 9.78 | 450 | 494 | 450 | 331503 |
| 1716568200 | 450 | 5 | 1.12 | 445 | 450 | 445 | 18077 |
| 1716481800 | 445 | 0 | 0.00 | 445 | 445 | 445 | 5022017 |
| 1716395400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 1752 |
| 1716309000 | 445 | 0 | 0.00 | 445 | 445 | 445 | 4675 |
| 1716222600 | 445 | 0 | 0.00 | 445 | 445 | 445 | 546 |
| 1715963400 | 445 | 15 | 3.49 | 445 | 445 | 445 | 1571 |
| 1715877000 | 430 | -13 | -2.93 | 443 | 445 | 430 | 5786 |
| 1715790600 | 443 | -20 | -4.32 | 463 | 463 | 443 | 7552 |
| 1715704200 | 463 | -14 | -2.94 | 477 | 477 | 463 | 2500 |
| 1715617800 | 477 | -8 | -1.65 | 485 | 485 | 477 | 3467 |
| 1715358600 | 485 | 0 | 0.00 | 485 | 485 | 485 | 2459 |
| 1715272200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 4500 |
| 1715185800 | 485 | -5 | -1.02 | 490 | 490 | 485 | 5382 |
| 1715099400 | 490 | -5 | -1.01 | 495 | 495 | 490 | 2561 |
| 1714753800 | 495 | -5 | -1.00 | 500 | 500 | 495 | 4252 |
| 1714667400 | 500 | 10 | 2.04 | 495 | 500 | 495 | 6933 |
| 1714581000 | 490 | 20 | 4.26 | 470 | 495 | 470 | 8754 |
| 1714494600 | 470 | 0 | 0.00 | 470 | 470 | 470 | 2607 |
| 1714408200 | 470 | 0 | 0.00 | 470 | 470 | 470 | 214 |
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
