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 | 2 | 0.649350649351 | 308 | 322 | 302 | 118859 | 311.26339825 | DE |
| 4 | 3 | 0.977198697068 | 307 | 327 | 302 | 55495 | 311.14640238 | DE |
| 12 | 6 | 1.97368421053 | 304 | 327 | 291 | 36656 | 306.48006337 | DE |
| 26 | 44 | 16.5413533835 | 266 | 327 | 257 | 36041 | 293.85199463 | DE |
| 52 | -24 | -7.18562874251 | 334 | 335 | 257 | 35497 | 299.21732893 | DE |
| 156 | -53 | -14.6005509642 | 363 | 406 | 109 | 33090 | 271.34405385 | DE |
| 260 | 85 | 37.7777777778 | 225 | 406 | 109 | 42128 | 291.66921949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723566600 | 311 | -2 | -0.64 | 313 | 313 | 311 | 490405 |
| 1723480200 | 313 | -2 | -0.63 | 315 | 315 | 313 | 48163 |
| 1723221000 | 315 | 7 | 2.27 | 308 | 322 | 308 | 32484 |
| 1723134600 | 308 | 0 | 0.00 | 308 | 308 | 308 | 14001 |
| 1723048200 | 308 | 0 | 0.00 | 308 | 308 | 302 | 9241 |
| 1722961800 | 308 | 4 | 1.32 | 309 | 309 | 308 | 2776 |
| 1722875400 | 304 | -19 | -5.88 | 319 | 319 | 302 | 22744 |
| 1722616200 | 323 | 0 | 0.00 | 323 | 323 | 323 | 6750 |
| 1722529800 | 323 | 0 | 0.00 | 323 | 323 | 323 | 8166 |
| 1722443400 | 323 | -4 | -1.22 | 327 | 327 | 323 | 18434 |
| 1722357000 | 327 | 1 | 0.31 | 327 | 327 | 327 | 1692 |
| 1722270600 | 326 | 6 | 1.88 | 325 | 327 | 325 | 66464 |
| 1722011400 | 320 | 14 | 4.58 | 306 | 325 | 306 | 49440 |
| 1721925000 | 306 | 0 | 0.00 | 306 | 306 | 303 | 53265 |
| 1721838600 | 306 | 0 | 0.00 | 306 | 306 | 306 | 12097 |
| 1721752200 | 306 | 0 | 0.00 | 306 | 306 | 302 | 245095 |
| 1721665800 | 306 | 0 | 0.00 | 306 | 310 | 306 | 3943 |
| 1721406600 | 306 | 0 | 0.00 | 307 | 312 | 306 | 4500 |
| 1721320200 | 306 | 0 | 0.00 | 306 | 306 | 306 | 15 |
| 1721233800 | 306 | -1 | -0.33 | 307 | 312 | 306 | 20225 |
| 1721147400 | 307 | 0 | 0.00 | 307 | 312 | 307 | 3162 |
| 1721061000 | 307 | 0 | 0.00 | 307 | 312 | 307 | 5967 |
| 1720801800 | 307 | 0 | 0.00 | 307 | 312 | 307 | 1293 |
| 1720715400 | 307 | 0 | 0.00 | 307 | 307 | 307 | 1500 |
| 1720629000 | 307 | 0 | 0.00 | 307 | 312 | 307 | 18 |
| 1720542600 | 307 | 0 | 0.00 | 307 | 312 | 307 | 29385 |
| 1720456200 | 307 | -1 | -0.32 | 307 | 312 | 307 | 1370 |
| 1720197000 | 308 | 6 | 1.99 | 302 | 309 | 302 | 49807 |
| 1720110600 | 302 | 9 | 3.07 | 293 | 302 | 293 | 51201 |
| 1720024200 | 293 | 0 | 0.00 | 293 | 293 | 293 | 25144 |
| 1719937800 | 293 | 0 | 0.00 | 293 | 293 | 293 | 1458 |
| 1719851400 | 293 | 0 | 0.00 | 293 | 293 | 293 | 4554 |
| 1719592200 | 293 | -1 | -0.34 | 294 | 294 | 293 | 3650 |
| 1719505800 | 294 | 2 | 0.68 | 295 | 295 | 291 | 202112 |
| 1719419400 | 292 | -3 | -1.02 | 295 | 295 | 292 | 5951 |
| 1719333000 | 295 | -2 | -0.67 | 297 | 297 | 295 | 7162 |
| 1719246600 | 297 | -2 | -0.67 | 299 | 299 | 297 | 13499 |
| 1718987400 | 299 | -1 | -0.33 | 300 | 300 | 299 | 10770 |
| 1718901000 | 300 | 0 | 0.00 | 300 | 300 | 300 | 7138 |
| 1718814600 | 300 | -3 | -0.99 | 303 | 303 | 300 | 33126 |
| 1718728200 | 303 | 0 | 0.00 | 303 | 303 | 303 | 5471 |
| 1718641800 | 303 | -1 | -0.33 | 304 | 304 | 303 | 11878 |
| 1718382600 | 304 | 0 | 0.00 | 304 | 304 | 304 | 12059 |
| 1718296200 | 304 | 0 | 0.00 | 304 | 304 | 304 | 1593 |
| 1718209800 | 304 | 0 | 0.00 | 304 | 304 | 300 | 35743 |
| 1718123400 | 304 | 0 | 0.00 | 304 | 304 | 304 | 127134 |
| 1718037000 | 304 | 0 | 0.00 | 304 | 304 | 304 | 11434 |
| 1717777800 | 304 | 0 | 0.00 | 304 | 304 | 304 | 57542 |
| 1717691400 | 304 | 0 | 0.00 | 304 | 304 | 304 | 4467 |
| 1717605000 | 304 | -10 | -3.18 | 314 | 314 | 304 | 21862 |
| 1717518600 | 314 | 0 | 0.00 | 314 | 314 | 314 | 4244 |
| 1717432200 | 314 | 3 | 0.96 | 311 | 314 | 311 | 70110 |
| 1717173000 | 311 | 9 | 2.98 | 302 | 311 | 301 | 48446 |
| 1717086600 | 302 | 9 | 3.07 | 293 | 302 | 293 | 93483 |
| 1717000200 | 293 | -1 | -0.34 | 293 | 293 | 293 | 41198 |
| 1716913800 | 294 | -1 | -0.34 | 295 | 295 | 293 | 19274 |
| 1716568200 | 295 | -4 | -1.34 | 299 | 299 | 295 | 14149 |
| 1716481800 | 299 | -5 | -1.64 | 304 | 304 | 299 | 9792 |
| 1716395400 | 304 | 0 | 0.00 | 304 | 304 | 304 | 4631 |
| 1716309000 | 304 | 2 | 0.66 | 306 | 310 | 304 | 44642 |
| 1716222600 | 302 | 0 | 0.00 | 304 | 308 | 302 | 205666 |
| 1715963400 | 302 | 0 | 0.00 | 304 | 308 | 302 | 7798 |
| 1715877000 | 302 | 0 | 0.00 | 304 | 304 | 302 | 14670 |
| 1715790600 | 302 | 2 | 0.67 | 301 | 302 | 301 | 26427 |
| 1715704200 | 300 | -1 | -0.33 | 301 | 301 | 300 | 46509 |
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
