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 | 3 | 1.02739726027 | 292 | 294 | 290 | 53718 | 291.50335086 | DE |
| 4 | -1 | -0.337837837838 | 296 | 306 | 290 | 34670 | 294.15310876 | DE |
| 12 | -11 | -3.59477124183 | 306 | 314 | 290 | 41059 | 300.90307277 | DE |
| 26 | -3 | -1.0067114094 | 298 | 314 | 278 | 34938 | 295.80647708 | DE |
| 52 | -9 | -2.96052631579 | 304 | 320 | 276 | 26906 | 296.84417794 | DE |
| 156 | 3 | 1.02739726027 | 292 | 336 | 268 | 36571 | 293.6047571 | DE |
| 260 | -13 | -4.22077922078 | 308 | 336 | 214 | 36566 | 286.90963643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 295 | 2 | 0.68 | 294 | 295 | 294 | 1387 |
| 1721925000 | 293 | 2 | 0.69 | 290 | 293 | 290 | 15571 |
| 1721838600 | 291 | -1 | -0.34 | 290 | 291 | 290 | 76753 |
| 1721752200 | 292 | 2 | 0.69 | 292 | 292 | 292 | 114511 |
| 1721665800 | 290 | -2 | -0.68 | 290 | 290 | 290 | 36106 |
| 1721406600 | 292 | -2 | -0.68 | 292 | 292 | 292 | 25647 |
| 1721320200 | 294 | 0 | 0.00 | 292 | 296 | 292 | 99908 |
| 1721233800 | 294 | 0 | 0.00 | 296 | 296 | 294 | 5551 |
| 1721147400 | 294 | 0 | 0.00 | 292 | 296 | 292 | 38654 |
| 1721061000 | 294 | 0 | 0.00 | 296 | 296 | 294 | 28004 |
| 1720801800 | 294 | 4 | 1.38 | 290 | 296 | 290 | 34747 |
| 1720715400 | 290 | -3 | -1.02 | 294 | 294 | 290 | 48628 |
| 1720629000 | 293 | -5 | -1.68 | 296 | 296 | 293 | 10947 |
| 1720542600 | 298 | -4 | -1.32 | 300 | 300 | 298 | 11830 |
| 1720456200 | 302 | -1 | -0.33 | 306 | 306 | 302 | 1327 |
| 1720197000 | 303 | 1 | 0.33 | 304 | 304 | 303 | 9220 |
| 1720110600 | 302 | 0 | 0.00 | 302 | 304 | 302 | 19307 |
| 1720024200 | 302 | 4 | 1.34 | 298 | 304 | 298 | 49436 |
| 1719937800 | 298 | -2 | -0.67 | 298 | 298 | 298 | 4350 |
| 1719851400 | 300 | 4 | 1.35 | 296 | 300 | 296 | 37034 |
| 1719592200 | 296 | 4 | 1.37 | 296 | 296 | 296 | 25865 |
| 1719505800 | 292 | -5 | -1.68 | 298 | 298 | 292 | 10582 |
| 1719419400 | 297 | 3 | 1.02 | 298 | 298 | 297 | 1876 |
| 1719333000 | 294 | -4 | -1.34 | 290 | 294 | 290 | 1986 |
| 1719246600 | 298 | 0 | 0.00 | 294 | 298 | 294 | 3757 |
| 1718987400 | 298 | 4 | 1.36 | 298 | 298 | 298 | 5668 |
| 1718901000 | 294 | 3 | 1.03 | 294 | 294 | 294 | 18233 |
| 1718814600 | 291 | -3 | -1.02 | 296 | 296 | 291 | 11489 |
| 1718728200 | 294 | 0 | 0.00 | 296 | 298 | 294 | 73976 |
| 1718641800 | 294 | -2 | -0.68 | 298 | 302 | 292 | 82269 |
| 1718382600 | 296 | -4 | -1.33 | 296 | 296 | 296 | 1000 |
| 1718296200 | 300 | 0 | 0.00 | 300 | 300 | 300 | 5643 |
| 1718209800 | 300 | -1 | -0.33 | 302 | 302 | 300 | 17614 |
| 1718123400 | 301 | 0 | 0.00 | 304 | 304 | 301 | 3192 |
| 1718037000 | 301 | 1 | 0.33 | 300 | 302 | 296 | 170761 |
| 1717777800 | 300 | -3 | -0.99 | 298 | 300 | 298 | 13563 |
| 1717691400 | 303 | 0 | 0.00 | 304 | 304 | 300 | 7070 |
| 1717605000 | 303 | -3 | -0.98 | 300 | 303 | 300 | 5152 |
| 1717518600 | 306 | -2 | -0.65 | 304 | 306 | 300 | 35428 |
| 1717432200 | 308 | 0 | 0.00 | 308 | 312 | 306 | 39801 |
| 1717173000 | 308 | 8 | 2.67 | 306 | 308 | 300 | 126139 |
| 1717086600 | 300 | -12 | -3.85 | 308 | 308 | 300 | 250166 |
| 1717000200 | 312 | 2 | 0.65 | 312 | 312 | 312 | 26240 |
| 1716913800 | 310 | 0 | 0.00 | 312 | 314 | 306 | 71313 |
| 1716568200 | 310 | 1 | 0.32 | 312 | 314 | 304 | 136131 |
| 1716481800 | 309 | 1 | 0.32 | 312 | 312 | 308 | 33267 |
| 1716395400 | 308 | -2 | -0.65 | 310 | 310 | 308 | 46636 |
| 1716309000 | 310 | 1 | 0.32 | 304 | 310 | 304 | 98496 |
| 1716222600 | 309 | 10 | 3.34 | 306 | 310 | 306 | 158667 |
| 1715963400 | 299 | 3 | 1.01 | 299 | 299 | 299 | 7804 |
| 1715877000 | 296 | -6 | -1.99 | 296 | 296 | 296 | 9377 |
| 1715790600 | 302 | 0 | 0.00 | 300 | 302 | 300 | 15510 |
| 1715704200 | 302 | 4 | 1.34 | 300 | 302 | 298 | 103412 |
| 1715617800 | 298 | -2 | -0.67 | 302 | 302 | 298 | 16038 |
| 1715358600 | 300 | 1 | 0.33 | 302 | 302 | 300 | 4764 |
| 1715272200 | 299 | -3 | -0.99 | 302 | 302 | 299 | 42193 |
| 1715185800 | 302 | -2 | -0.66 | 310 | 310 | 302 | 8724 |
| 1715099400 | 304 | -1 | -0.33 | 308 | 310 | 304 | 1567 |
| 1714753800 | 305 | 3 | 0.99 | 306 | 306 | 302 | 22536 |
| 1714667400 | 302 | -3 | -0.98 | 304 | 304 | 300 | 13479 |
| 1714581000 | 305 | 2 | 0.66 | 308 | 308 | 305 | 14456 |
| 1714494600 | 303 | 9 | 3.06 | 302 | 303 | 300 | 7101 |
| 1714408200 | 294 | -4 | -1.34 | 298 | 300 | 294 | 29435 |
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
