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 | 8 | 2.87769784173 | 278 | 288 | 275 | 179900 | 281.00824126 | DE |
| 4 | -18 | -5.92105263158 | 304 | 304 | 275 | 256507 | 288.98252544 | DE |
| 12 | -10 | -3.37837837838 | 296 | 308 | 275 | 259248 | 295.26616847 | DE |
| 26 | -46 | -13.8554216867 | 332 | 339 | 275 | 292941 | 305.50682194 | DE |
| 52 | -1 | -0.348432055749 | 287 | 380 | 275 | 325503 | 319.50506362 | DE |
| 156 | 6 | 2.14285714286 | 280 | 380 | 275 | 324734 | 318.00541702 | DE |
| 260 | 6 | 2.14285714286 | 280 | 380 | 275 | 324734 | 318.00541702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 286 | 3 | 1.06 | 284 | 288 | 284 | 193369 |
| 1742232600 | 283 | 0 | 0.00 | 281 | 283 | 280 | 249806 |
| 1741973400 | 283 | 8 | 2.91 | 280 | 283 | 278 | 102792 |
| 1741887000 | 275 | -2 | -0.72 | 277 | 278 | 275 | 125252 |
| 1741800600 | 277 | 1 | 0.36 | 278 | 278 | 276 | 228279 |
| 1741714200 | 276 | -3 | -1.08 | 279 | 279 | 276 | 188806 |
| 1741627800 | 279 | -5 | -1.76 | 283 | 284 | 279 | 303876 |
| 1741368600 | 284 | -2 | -0.70 | 284 | 284 | 282 | 156968 |
| 1741282200 | 286 | 0 | 0.00 | 287 | 287 | 284 | 331475 |
| 1741195800 | 286 | 2 | 0.70 | 285 | 288 | 285 | 335038 |
| 1741109400 | 284 | -7 | -2.41 | 290 | 293 | 282 | 293788 |
| 1741023000 | 291 | 0 | 0.00 | 290 | 292 | 290 | 209828 |
| 1740763800 | 291 | -1 | -0.34 | 291 | 291 | 288 | 676896 |
| 1740677400 | 292 | -4 | -1.35 | 292 | 292 | 291 | 121567 |
| 1740591000 | 296 | 0 | 0.00 | 296 | 296 | 294 | 255099 |
| 1740504600 | 296 | 0 | 0.00 | 295 | 297 | 295 | 320381 |
| 1740418200 | 296 | -3 | -1.00 | 299 | 299 | 294 | 220578 |
| 1740159000 | 299 | 1 | 0.34 | 299 | 302 | 298 | 257227 |
| 1740072600 | 298 | -6 | -1.97 | 299 | 300 | 298 | 304019 |
| 1739986200 | 304 | -4 | -1.30 | 304 | 304 | 302 | 255099 |
| 1739899800 | 308 | 2 | 0.65 | 306 | 308 | 306 | 199037 |
| 1739813400 | 306 | -1 | -0.33 | 307 | 307 | 305 | 93198 |
| 1739554200 | 307 | 2 | 0.66 | 306 | 307 | 305 | 152524 |
| 1739467800 | 305 | 0 | 0.00 | 306 | 306 | 305 | 184998 |
| 1739381400 | 305 | 1 | 0.33 | 305 | 307 | 305 | 201322 |
| 1739295000 | 304 | 1 | 0.33 | 304 | 304 | 301 | 266584 |
| 1739208600 | 303 | 3 | 1.00 | 302 | 303 | 301 | 269540 |
| 1738949400 | 300 | -1 | -0.33 | 301 | 303 | 300 | 126840 |
| 1738863000 | 301 | 2 | 0.67 | 303 | 305 | 301 | 401713 |
| 1738776600 | 299 | 0 | 0.00 | 300 | 301 | 299 | 374009 |
| 1738690200 | 299 | 1 | 0.34 | 299 | 300 | 299 | 185200 |
| 1738603800 | 298 | -9 | -2.93 | 301 | 303 | 295 | 484591 |
| 1738344600 | 307 | 1 | 0.33 | 307 | 307 | 307 | 170730 |
| 1738258200 | 306 | 2 | 0.66 | 307 | 307 | 306 | 107503 |
| 1738171800 | 304 | 0 | 0.00 | 306 | 306 | 302 | 81015 |
| 1738085400 | 304 | 4 | 1.33 | 300 | 306 | 300 | 322860 |
| 1737999000 | 300 | -4 | -1.32 | 301 | 302 | 299 | 341729 |
| 1737739800 | 304 | 2 | 0.66 | 304 | 304 | 303 | 138035 |
| 1737653400 | 302 | -1 | -0.33 | 304 | 304 | 302 | 286660 |
| 1737567000 | 303 | -2 | -0.66 | 304 | 305 | 303 | 252968 |
| 1737480600 | 305 | 4 | 1.33 | 301 | 305 | 301 | 262626 |
| 1737394200 | 301 | 1 | 0.33 | 300 | 301 | 300 | 387763 |
| 1737135000 | 300 | 1 | 0.33 | 299 | 301 | 299 | 300439 |
| 1737048600 | 299 | 2 | 0.67 | 298 | 299 | 296 | 471155 |
| 1736962200 | 297 | 9 | 3.13 | 289 | 297 | 289 | 216824 |
| 1736875800 | 288 | 3 | 1.05 | 286 | 288 | 281 | 255037 |
| 1736789400 | 285 | -1 | -0.35 | 285 | 285 | 280 | 596234 |
| 1736530200 | 286 | -4 | -1.38 | 291 | 292 | 286 | 478629 |
| 1736443800 | 290 | -5 | -1.69 | 294 | 294 | 290 | 425447 |
| 1736357400 | 295 | -4 | -1.34 | 298 | 298 | 293 | 231124 |
| 1736271000 | 299 | -3 | -0.99 | 299 | 299 | 298 | 285578 |
| 1736184600 | 302 | 2 | 0.67 | 296 | 302 | 296 | 332839 |
| 1735925400 | 300 | 0 | 0.00 | 300 | 301 | 299 | 203247 |
| 1735839000 | 300 | 3 | 1.01 | 299 | 300 | 299 | 162156 |
| 1735666200 | 297 | 2 | 0.68 | 296 | 300 | 296 | 64654 |
| 1735579800 | 295 | -2 | -0.67 | 295 | 295 | 295 | 162128 |
| 1735320600 | 297 | 1 | 0.34 | 296 | 297 | 296 | 170047 |
| 1735061400 | 296 | 4 | 1.37 | 296 | 296 | 296 | 98625 |
| 1734975000 | 292 | 2 | 0.69 | 290 | 293 | 290 | 170923 |
| 1734715800 | 290 | 0 | 0.00 | 288 | 291 | 288 | 116452 |
| 1734629400 | 290 | -4 | -1.36 | 292 | 292 | 289 | 224158 |
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
