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 | 53 | 20.8661417323 | 254 | 309 | 253 | 332244 | 280.32716517 | DE |
| 4 | 71 | 30.0847457627 | 236 | 309 | 231 | 205140 | 256.76737491 | DE |
| 12 | 69 | 28.9915966387 | 238 | 309 | 231 | 239052 | 253.78685568 | DE |
| 26 | 72.5 | 30.9168443497 | 234.5 | 309 | 226 | 233998 | 250.16258975 | DE |
| 52 | 101 | 49.0291262136 | 206 | 309 | 186.2 | 193927 | 238.96558905 | DE |
| 156 | 161.8 | 111.432506887 | 145.2 | 309 | 139.5 | 201591 | 193.99608599 | DE |
| 260 | 237.17364804 | 339.662092294 | 69.82635196 | 309 | 58.60525165 | 376434 | 140.81468211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 307 | 11 | 3.72 | 296 | 309 | 296 | 586106 |
| 1720715400 | 296 | 24 | 8.82 | 281 | 296 | 281 | 685396 |
| 1720629000 | 272 | 1 | 0.37 | 278 | 278 | 266 | 233284 |
| 1720542600 | 271 | 4 | 1.50 | 267 | 275 | 267 | 274109 |
| 1720456200 | 267 | 0 | 0.00 | 259 | 279 | 259 | 283801 |
| 1720197000 | 267 | 14 | 5.53 | 254 | 268 | 253 | 184629 |
| 1720110600 | 253 | 5 | 2.02 | 248 | 253 | 246 | 77186 |
| 1720024200 | 248 | -1 | -0.40 | 247 | 252 | 244 | 134945 |
| 1719937800 | 249 | 5 | 2.05 | 244 | 249 | 244 | 212511 |
| 1719851400 | 244 | 5 | 2.09 | 240 | 244 | 239 | 111533 |
| 1719592200 | 239 | -1 | -0.42 | 242 | 242 | 237 | 102553 |
| 1719505800 | 240 | 1 | 0.42 | 239 | 240 | 238 | 203663 |
| 1719419400 | 239 | -3 | -1.24 | 245 | 245 | 238 | 100539 |
| 1719333000 | 242 | -2 | -0.82 | 244 | 248 | 242 | 113235 |
| 1719246600 | 244 | 1 | 0.41 | 246 | 247 | 242 | 156352 |
| 1718987400 | 243 | 3 | 1.25 | 244 | 248 | 237 | 216820 |
| 1718901000 | 240 | 7 | 3.00 | 233 | 242 | 233 | 312600 |
| 1718814600 | 233 | -1 | -0.43 | 233 | 237 | 233 | 81544 |
| 1718728200 | 234 | 1 | 0.43 | 234 | 236 | 233 | 172878 |
| 1718641800 | 233 | -3 | -1.27 | 234 | 236 | 232 | 183693 |
| 1718382600 | 236 | 5 | 2.16 | 236 | 236 | 231 | 261528 |
| 1718296200 | 231 | -4 | -1.70 | 234 | 235 | 231 | 1088768 |
| 1718209800 | 235 | -3 | -1.26 | 238 | 240 | 234 | 484473 |
| 1718123400 | 238 | -10 | -4.03 | 256 | 256 | 235 | 219867 |
| 1718037000 | 248 | -4 | -1.59 | 251 | 252 | 248 | 222087 |
| 1717777800 | 252 | -1 | -0.40 | 252 | 256 | 252 | 58619 |
| 1717691400 | 253 | 3 | 1.20 | 254 | 254 | 250 | 174163 |
| 1717605000 | 250 | -8 | -3.10 | 261 | 261 | 250 | 110181 |
| 1717518600 | 258 | -5 | -1.90 | 261 | 261 | 258 | 90603 |
| 1717432200 | 263 | -4 | -1.50 | 272 | 273 | 262 | 140265 |
| 1717173000 | 267 | 8 | 3.09 | 265 | 268 | 263 | 185289 |
| 1717086600 | 259 | 3 | 1.17 | 250 | 261 | 250 | 269802 |
| 1717000200 | 256 | -9 | -3.40 | 265 | 265 | 251 | 591939 |
| 1716913800 | 265 | -8 | -2.93 | 271 | 272 | 265 | 156453 |
| 1716568200 | 273 | -2 | -0.73 | 274 | 276 | 272 | 193057 |
| 1716481800 | 275 | 3 | 1.10 | 272 | 277 | 272 | 143462 |
| 1716395400 | 272 | 0 | 0.00 | 272 | 275 | 269 | 118543 |
| 1716309000 | 272 | 7 | 2.64 | 269 | 272 | 264 | 532675 |
| 1716222600 | 265 | -3 | -1.12 | 264 | 268 | 264 | 167442 |
| 1715963400 | 268 | 3 | 1.13 | 269 | 269 | 262 | 106632 |
| 1715877000 | 265 | 3 | 1.15 | 258 | 266 | 258 | 158646 |
| 1715790600 | 262 | 1 | 0.38 | 257 | 263 | 257 | 239658 |
| 1715704200 | 261 | -1 | -0.38 | 259 | 262 | 258 | 1052291 |
| 1715617800 | 262 | 3 | 1.16 | 253 | 264 | 253 | 193003 |
| 1715358600 | 259 | -2 | -0.77 | 257 | 262 | 257 | 140362 |
| 1715272200 | 261 | 6 | 2.35 | 261 | 261 | 255 | 211961 |
| 1715185800 | 255 | 0 | 0.00 | 252 | 258 | 252 | 119786 |
| 1715099400 | 255 | 1 | 0.39 | 255 | 256 | 252 | 209865 |
| 1714753800 | 254 | 0 | 0.00 | 252 | 259 | 252 | 190294 |
| 1714667400 | 254 | 12 | 4.96 | 240 | 259 | 240 | 297944 |
| 1714581000 | 242 | 1 | 0.41 | 241 | 245 | 240 | 143416 |
| 1714494600 | 241 | -4 | -1.63 | 242 | 242 | 238 | 131629 |
| 1714408200 | 245 | -2 | -0.81 | 247 | 250 | 245 | 116401 |
| 1714149000 | 247 | 5 | 2.07 | 243 | 247 | 242 | 452397 |
| 1714062600 | 242 | -2 | -0.82 | 243 | 245 | 239 | 637705 |
| 1713976200 | 244 | -4 | -1.61 | 245 | 249 | 244 | 93659 |
| 1713889800 | 248 | 9 | 3.77 | 240 | 248 | 240 | 119813 |
| 1713803400 | 239 | -5 | -2.05 | 239 | 245 | 239 | 129478 |
| 1713544200 | 244 | 5 | 2.09 | 238 | 244 | 236 | 69587 |
| 1713457800 | 239 | -2 | -0.83 | 241 | 242 | 239 | 58158 |
| 1713371400 | 241 | 1 | 0.42 | 238 | 243 | 237 | 90006 |
| 1713285000 | 240 | 0 | 0.00 | 238 | 242 | 234 | 136449 |
| 1713198600 | 240 | -4 | -1.64 | 243 | 245 | 240 | 166403 |
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
