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 | 1 | 0.324675324675 | 308 | 310 | 306 | 795058 | 308.37037147 | DE |
| 4 | 59 | 23.6 | 250 | 310 | 237 | 375538 | 301.10650825 | DE |
| 12 | 105 | 51.4705882353 | 204 | 310 | 198 | 226669 | 274.2073405 | DE |
| 26 | 83 | 36.7256637168 | 226 | 310 | 194.5 | 142382 | 261.45719522 | DE |
| 52 | 96 | 45.0704225352 | 213 | 310 | 180 | 91285 | 255.22885223 | DE |
| 156 | 182 | 143.307086614 | 127 | 310 | 71.6 | 63972 | 188.31220443 | DE |
| 260 | -61 | -16.4864864865 | 370 | 380 | 49.4 | 70167 | 154.75928929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 309 | 0 | 0.00 | 309 | 310 | 309 | 415346 |
| 1721665800 | 309 | 0 | 0.00 | 309 | 309 | 308 | 130976 |
| 1721406600 | 309 | 2 | 0.65 | 308 | 310 | 308 | 1766890 |
| 1721320200 | 307 | 0 | 0.00 | 308 | 308 | 307 | 200390 |
| 1721233800 | 307 | -1 | -0.32 | 307 | 307 | 306 | 225142 |
| 1721147400 | 308 | 0 | 0.00 | 308 | 309 | 307 | 1651892 |
| 1721061000 | 308 | 0 | 0.00 | 307 | 308 | 307 | 73141 |
| 1720801800 | 308 | -2 | -0.65 | 309 | 310 | 307 | 1024141 |
| 1720715400 | 310 | 52 | 20.16 | 307 | 310 | 307 | 1434225 |
| 1720629000 | 258 | -10 | -3.73 | 266 | 266 | 258 | 43408 |
| 1720542600 | 268 | 4 | 1.52 | 261 | 268 | 261 | 37113 |
| 1720456200 | 264 | -4 | -1.49 | 264 | 266 | 264 | 40264 |
| 1720197000 | 268 | 18 | 7.20 | 252 | 268 | 252 | 148856 |
| 1720110600 | 250 | 6 | 2.46 | 243 | 252 | 243 | 133149 |
| 1720024200 | 244 | -3 | -1.21 | 247 | 247 | 244 | 30740 |
| 1719937800 | 247 | -1 | -0.40 | 246 | 247 | 245 | 70253 |
| 1719851400 | 248 | 2 | 0.81 | 247 | 252 | 244 | 127708 |
| 1719592200 | 246 | 2 | 0.82 | 241 | 251 | 237 | 140671 |
| 1719505800 | 244 | -10 | -3.94 | 254 | 255 | 241 | 173686 |
| 1719419400 | 254 | 3 | 1.20 | 250 | 254 | 250 | 17552 |
| 1719333000 | 251 | 1 | 0.40 | 250 | 252 | 247 | 40564 |
| 1719246600 | 250 | 0 | 0.00 | 251 | 251 | 250 | 20181 |
| 1718987400 | 250 | 0 | 0.00 | 250 | 254 | 250 | 39441 |
| 1718901000 | 250 | 4 | 1.63 | 245 | 250 | 245 | 64485 |
| 1718814600 | 246 | -3 | -1.20 | 245 | 249 | 244 | 68039 |
| 1718728200 | 249 | 2 | 0.81 | 245 | 254 | 237 | 174297 |
| 1718641800 | 247 | 1 | 0.41 | 242 | 247 | 238 | 418488 |
| 1718382600 | 246 | -17 | -6.46 | 265 | 290 | 239 | 1405804 |
| 1718296200 | 263 | 4 | 1.54 | 263 | 266 | 260 | 46185 |
| 1718209800 | 259 | -3 | -1.15 | 267 | 267 | 259 | 116641 |
| 1718123400 | 262 | -3 | -1.13 | 259 | 265 | 259 | 36313 |
| 1718037000 | 265 | 7 | 2.71 | 258 | 265 | 258 | 92822 |
| 1717777800 | 258 | -1 | -0.39 | 260 | 260 | 254 | 32124 |
| 1717691400 | 259 | 1.5 | 0.58 | 260 | 260 | 258 | 45322 |
| 1717605000 | 257.5 | 4.5 | 1.78 | 256 | 260 | 255 | 180743 |
| 1717518600 | 253 | 12 | 4.98 | 237 | 256 | 237 | 920995 |
| 1717432200 | 241 | 10 | 4.33 | 227 | 241 | 227 | 238545 |
| 1717173000 | 231 | -0.5 | -0.22 | 233 | 235 | 227 | 114675 |
| 1717086600 | 231.5 | 7.5 | 3.35 | 224 | 233 | 224 | 118107 |
| 1717000200 | 224 | 10 | 4.67 | 216 | 225 | 216 | 47154 |
| 1716913800 | 214 | 3 | 1.42 | 211 | 214 | 211 | 26474 |
| 1716568200 | 211 | 0 | 0.00 | 206 | 213 | 206 | 34694 |
| 1716481800 | 211 | 0.5 | 0.24 | 207 | 211 | 206 | 137524 |
| 1716395400 | 210.5 | 0.5 | 0.24 | 207 | 212 | 207 | 34364 |
| 1716309000 | 210 | 2 | 0.96 | 206 | 212 | 206 | 92221 |
| 1716222600 | 208 | 3 | 1.46 | 207 | 210 | 207 | 293642 |
| 1715963400 | 205 | 1.5 | 0.74 | 205 | 207 | 203 | 116292 |
| 1715877000 | 203.5 | -3 | -1.45 | 204 | 204 | 200 | 20928 |
| 1715790600 | 206.5 | 0.5 | 0.24 | 208 | 208 | 205 | 19765 |
| 1715704200 | 206 | 3.5 | 1.73 | 205 | 208 | 205 | 40391 |
| 1715617800 | 202.5 | 2.5 | 1.25 | 202 | 202.5 | 198 | 87805 |
| 1715358600 | 200 | -7.5 | -3.61 | 204 | 207 | 200 | 78830 |
| 1715272200 | 207.5 | -2.5 | -1.19 | 205 | 208 | 205 | 23538 |
| 1715185800 | 210 | 0 | 0.00 | 209 | 210 | 206 | 27191 |
| 1715099400 | 210 | -3 | -1.41 | 209 | 210 | 205 | 52448 |
| 1714753800 | 213 | 0 | 0.00 | 210 | 214 | 208 | 79068 |
| 1714667400 | 213 | -7 | -3.18 | 217 | 220 | 209 | 55845 |
| 1714581000 | 220 | 3 | 1.38 | 218 | 220 | 217 | 41847 |
| 1714494600 | 217 | 17.25 | 8.64 | 204 | 223 | 204 | 192801 |
| 1714408200 | 199.75 | -0.25 | -0.13 | 204 | 204 | 199.75 | 6961 |
| 1714149000 | 200 | 1 | 0.50 | 202 | 202 | 200 | 18305 |
| 1714062600 | 199 | 2.25 | 1.14 | 196.5 | 202 | 196.5 | 79396 |
| 1713976200 | 196.75 | -3.25 | -1.63 | 200 | 202 | 196 | 58063 |
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
