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 | -6.25 | 240 | 240 | 215 | 2621 | 230.27394124 | DE |
| 4 | 0 | 0 | 225 | 240 | 210 | 4778 | 225.552395 | DE |
| 12 | -50 | -18.1818181818 | 275 | 282 | 195 | 15017 | 240.58192713 | DE |
| 26 | -120 | -34.7826086957 | 345 | 345 | 195 | 10708 | 253.31321535 | DE |
| 52 | -415 | -64.84375 | 640 | 800 | 195 | 11495 | 303.05296653 | DE |
| 156 | -1060 | -82.4902723735 | 1285 | 1475 | 195 | 6741 | 542.86029149 | DE |
| 260 | -1055 | -82.421875 | 1280 | 1625 | 195 | 5973 | 729.02498971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 225 | 0 | 0.00 | 225 | 237 | 225 | 4525 |
| 1734629400 | 225 | 0 | 0.00 | 225 | 237 | 225 | 71 |
| 1734543000 | 225 | 10 | 4.65 | 215 | 227 | 215 | 1408 |
| 1734456600 | 215 | -10 | -4.44 | 225 | 225 | 215 | 1250 |
| 1734370200 | 225 | -15 | -6.25 | 240 | 240 | 225 | 4935 |
| 1734111000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 5441 |
| 1734024600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 6825 |
| 1733938200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1843 |
| 1733851800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 700 |
| 1733765400 | 240 | 5 | 2.13 | 235 | 240 | 235 | 844 |
| 1733506200 | 235 | 0 | 0.00 | 235 | 237 | 235 | 11850 |
| 1733419800 | 235 | 5 | 2.17 | 230 | 235 | 230 | 1394 |
| 1733333400 | 230 | 15 | 6.98 | 215 | 230 | 215 | 4916 |
| 1733247000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2277 |
| 1733160600 | 215 | 0 | 0.00 | 215 | 215 | 215 | 212 |
| 1732901400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 200 |
| 1732815000 | 215 | 0 | 0.00 | 215 | 215 | 215 | 3700 |
| 1732728600 | 215 | -9 | -4.02 | 210 | 215 | 210 | 15621 |
| 1732642200 | 224 | 9 | 4.19 | 215 | 224 | 210 | 17491 |
| 1732555800 | 215 | -10 | -4.44 | 225 | 225 | 215 | 8630 |
| 1732296600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 5363 |
| 1732210200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 12035 |
| 1732123800 | 225 | -25 | -10.00 | 220 | 227 | 209.5 | 50713 |
| 1732037400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6064 |
| 1731951000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 3250 |
| 1731691800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 6500 |
| 1731605400 | 250 | 5 | 2.04 | 245 | 250 | 245 | 13900 |
| 1731519000 | 245 | 7 | 2.94 | 238 | 245 | 238 | 8000 |
| 1731432600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1890 |
| 1731346200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 2333 |
| 1731087000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 3428 |
| 1731000600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 6047 |
| 1730914200 | 238 | 0 | 0.00 | 238 | 238 | 233 | 11067 |
| 1730827800 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1820 |
| 1730741400 | 238 | 0 | 0.00 | 238 | 238 | 238 | 10858 |
| 1730482200 | 238 | -7 | -2.86 | 250 | 250 | 238 | 22185 |
| 1730395800 | 245 | 10 | 4.26 | 235 | 245 | 235 | 402644 |
| 1730309400 | 235 | 15 | 6.82 | 220 | 235 | 220 | 24452 |
| 1730223000 | 220 | 20 | 10.00 | 200 | 220 | 200 | 33867 |
| 1730136600 | 200 | -10 | -4.76 | 210 | 210 | 195 | 18421 |
| 1729873800 | 210 | -15 | -6.67 | 225 | 225 | 200 | 26744 |
| 1729787400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 8374 |
| 1729701000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 3230 |
| 1729614600 | 225 | -1 | -0.44 | 226 | 226 | 225 | 6050 |
| 1729528200 | 226 | -34 | -13.08 | 260 | 260 | 220 | 30567 |
| 1729269000 | 260 | -5 | -1.89 | 265 | 265 | 260 | 8063 |
| 1729182600 | 265 | -5 | -1.85 | 265 | 265 | 265 | 8233 |
| 1729096200 | 270 | -10 | -3.57 | 280 | 280 | 270 | 10190 |
| 1729009800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 673 |
| 1728923400 | 280 | -2 | -0.71 | 280 | 280 | 280 | 13129 |
| 1728664200 | 282 | 0 | 0.00 | 282 | 282 | 282 | 7400 |
| 1728577800 | 282 | 0 | 0.00 | 282 | 282 | 282 | 2428 |
| 1728491400 | 282 | 0 | 0.00 | 282 | 282 | 282 | 10344 |
| 1728405000 | 282 | 0 | 0.00 | 282 | 282 | 282 | 7986 |
| 1728318600 | 282 | 0 | 0.00 | 282 | 282 | 282 | 823 |
| 1728059400 | 282 | 2 | 0.71 | 280 | 282 | 280 | 791 |
| 1727973000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 73 |
| 1727886600 | 280 | 0 | 0.00 | 280 | 280 | 280 | 15412 |
| 1727800200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 14415 |
| 1727713800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 645 |
| 1727454600 | 280 | 5 | 1.82 | 275 | 280 | 275 | 680 |
| 1727368200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 2200 |
| 1727281800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 6011 |
| 1727195400 | 275 | -30 | -9.84 | 305 | 305 | 275 | 4581 |
| 1727109000 | 305 | 15 | 5.17 | 290 | 315 | 290 | 22076 |
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
