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 | 305 | 310 | 299 | 10122 | 305 | DE |
| 4 | 20 | 7.01754385965 | 285 | 310 | 274 | 11261 | 300.67404441 | DE |
| 12 | 35 | 12.962962963 | 270 | 310 | 260 | 8159 | 287.08989847 | DE |
| 26 | 20 | 7.01754385965 | 285 | 315 | 254 | 16531 | 294.88512917 | DE |
| 52 | 197.5 | 183.720930233 | 107.5 | 315 | 107.5 | 17314 | 252.74304766 | DE |
| 156 | 177.5 | 139.215686275 | 127.5 | 315 | 78.5 | 17147 | 171.46360205 | DE |
| 260 | 261 | 593.181818182 | 44 | 315 | 24 | 28177 | 123.55862071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 896 |
| 1730395800 | 305 | 0 | 0.00 | 305 | 305 | 305 | 13856 |
| 1730309400 | 305 | 0 | 0.00 | 305 | 305 | 299 | 16118 |
| 1730223000 | 305 | 0 | 0.00 | 305 | 305 | 305 | 13514 |
| 1730136600 | 305 | 0 | 0.00 | 305 | 305 | 305 | 6224 |
| 1729873800 | 305 | 0 | 0.00 | 305 | 305 | 305 | 302 |
| 1729787400 | 305 | 5 | 1.67 | 300 | 305 | 300 | 5468 |
| 1729701000 | 300 | 0 | 0.00 | 300 | 300 | 300 | 5000 |
| 1729614600 | 300 | -5 | -1.64 | 305 | 305 | 300 | 15386 |
| 1729528200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 27643 |
| 1729269000 | 305 | 0 | 0.00 | 305 | 305 | 305 | 16365 |
| 1729182600 | 305 | 0 | 0.00 | 305 | 305 | 305 | 19148 |
| 1729096200 | 305 | 0 | 0.00 | 305 | 305 | 305 | 5402 |
| 1729009800 | 305 | 5 | 1.67 | 305 | 305 | 305 | 5384 |
| 1728923400 | 300 | 0 | 0.00 | 300 | 305 | 300 | 11791 |
| 1728664200 | 300 | 10 | 3.45 | 300 | 300 | 300 | 5077 |
| 1728577800 | 290 | -10 | -3.33 | 300 | 300 | 290 | 14940 |
| 1728491400 | 300 | 26 | 9.49 | 295 | 300 | 290 | 28313 |
| 1728405000 | 274 | -11 | -3.86 | 285 | 290 | 274 | 12217 |
| 1728318600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 2183 |
| 1728059400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 5000 |
| 1727973000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 5596 |
| 1727886600 | 285 | 5 | 1.79 | 280 | 285 | 280 | 12000 |
| 1727800200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 5791 |
| 1727713800 | 280 | 10 | 3.70 | 270 | 280 | 270 | 9426 |
| 1727454600 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1727368200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 5870 |
| 1727281800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 5000 |
| 1727195400 | 270 | 5 | 1.89 | 265 | 270 | 265 | 7469 |
| 1727109000 | 265 | -15 | -5.36 | 280 | 280 | 265 | 16574 |
| 1726849800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 7925 |
| 1726763400 | 280 | 0 | 0.00 | 280 | 280 | 280 | 2522 |
| 1726677000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 1598 |
| 1726590600 | 280 | 0 | 0.00 | 280 | 280 | 280 | 10307 |
| 1726504200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 2634 |
| 1726245000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 6031 |
| 1726158600 | 280 | 0 | 0.00 | 280 | 280 | 280 | 1102 |
| 1726072200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 5063 |
| 1725985800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 12000 |
| 1725899400 | 280 | 0 | 0.00 | 280 | 280 | 280 | 1755 |
| 1725640200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1725553800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 5604 |
| 1725467400 | 280 | 0 | 0.00 | 280 | 280 | 280 | 1354 |
| 1725381000 | 280 | -5 | -1.75 | 285 | 285 | 280 | 24261 |
| 1725294600 | 285 | 5 | 1.79 | 280 | 285 | 280 | 3064 |
| 1725035400 | 280 | 5 | 1.82 | 275 | 280 | 275 | 14040 |
| 1724949000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1724862600 | 275 | 0 | 0.00 | 275 | 275 | 275 | 7261 |
| 1724776200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 5600 |
| 1724430600 | 275 | -5 | -1.79 | 280 | 280 | 275 | 18193 |
| 1724344200 | 280 | 20 | 7.69 | 260 | 280 | 260 | 17827 |
| 1724257800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 10512 |
| 1724171400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 4647 |
| 1724085000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 3200 |
| 1723825800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 3007 |
| 1723739400 | 260 | -5 | -1.89 | 265 | 265 | 260 | 2529 |
| 1723653000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 4152 |
| 1723566600 | 265 | -5 | -1.85 | 270 | 270 | 265 | 6519 |
| 1723480200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 3000 |
| 1723221000 | 270 | 0 | 0.00 | 270 | 270 | 270 | 7012 |
| 1723134600 | 270 | 0 | 0.00 | 270 | 270 | 270 | 8355 |
| 1723048200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 4729 |
| 1722961800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 24831 |
| 1722875400 | 270 | -10 | -3.57 | 280 | 280 | 270 | 31188 |
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
