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 | 0.301204819277 | 332 | 337 | 324 | 81430 | 330.46641156 | DE |
| 4 | 7 | 2.1472392638 | 326 | 337 | 310 | 196774 | 319.08253013 | DE |
| 12 | 65 | 24.2537313433 | 268 | 344 | 260 | 174043 | 313.5489728 | DE |
| 26 | 83 | 33.2 | 250 | 344 | 231 | 131166 | 290.41874919 | DE |
| 52 | 54 | 19.3548387097 | 279 | 344 | 215 | 98369 | 277.11994126 | DE |
| 156 | -104 | -23.7986270023 | 437 | 485 | 211 | 116744 | 342.81481515 | DE |
| 260 | 121 | 57.0754716981 | 212 | 512 | 143.5 | 119034 | 312.01206531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 333 | 0 | 0.00 | 330 | 337 | 326 | 178935 |
| 1720110600 | 333 | -1 | -0.30 | 334 | 334 | 329 | 8186 |
| 1720024200 | 334 | 6 | 1.83 | 328 | 334 | 328 | 53181 |
| 1719937800 | 328 | 1 | 0.31 | 328 | 334 | 327 | 104111 |
| 1719851400 | 327 | -6 | -1.80 | 333 | 333 | 325 | 94029 |
| 1719592200 | 333 | 10 | 3.10 | 332 | 333 | 324 | 147642 |
| 1719505800 | 323 | 0 | 0.00 | 323 | 327 | 323 | 28372 |
| 1719419400 | 323 | -2 | -0.62 | 321 | 326 | 321 | 6243 |
| 1719333000 | 325 | -2 | -0.61 | 327 | 329 | 325 | 14042 |
| 1719246600 | 327 | 3 | 0.93 | 327 | 333 | 327 | 11250 |
| 1718987400 | 324 | -9 | -2.70 | 330 | 333 | 324 | 15215 |
| 1718901000 | 333 | 17 | 5.38 | 328 | 334 | 328 | 86853 |
| 1718814600 | 316 | -1 | -0.32 | 316 | 316 | 316 | 45 |
| 1718728200 | 317 | 1 | 0.32 | 325 | 325 | 316 | 2321 |
| 1718641800 | 316 | -1 | -0.32 | 318 | 327 | 316 | 4459 |
| 1718382600 | 317 | 1 | 0.32 | 316 | 320 | 315 | 3190256 |
| 1718296200 | 316 | 1 | 0.32 | 315 | 320 | 315 | 49109 |
| 1718209800 | 315 | -7 | -2.17 | 323 | 323 | 310 | 18191 |
| 1718123400 | 322 | 0 | 0.00 | 325 | 325 | 320 | 5876 |
| 1718037000 | 322 | -4 | -1.23 | 321 | 325 | 320 | 4995 |
| 1717777800 | 326 | -5 | -1.51 | 326 | 328 | 326 | 91096 |
| 1717691400 | 331 | 3 | 0.91 | 326 | 338 | 325 | 54842 |
| 1717605000 | 328 | -6 | -1.80 | 336 | 344 | 328 | 125880 |
| 1717518600 | 334 | 16 | 5.03 | 321 | 334 | 319 | 33147 |
| 1717432200 | 318 | -2 | -0.63 | 321 | 321 | 313 | 22875 |
| 1717173000 | 320 | 1 | 0.31 | 321 | 321 | 320 | 96540 |
| 1717086600 | 319 | -1 | -0.31 | 318 | 324 | 318 | 1389695 |
| 1717000200 | 320 | 4 | 1.27 | 316 | 320 | 316 | 309621 |
| 1716913800 | 316 | -2 | -0.63 | 311 | 319 | 311 | 86525 |
| 1716568200 | 318 | 0 | 0.00 | 311 | 318 | 311 | 25947 |
| 1716481800 | 318 | 6 | 1.92 | 312 | 318 | 312 | 118607 |
| 1716395400 | 312 | -5 | -1.58 | 322 | 322 | 312 | 7749 |
| 1716309000 | 317 | 1 | 0.32 | 316 | 318 | 316 | 904020 |
| 1716222600 | 316 | 11 | 3.61 | 304 | 316 | 302 | 17775 |
| 1715963400 | 305 | 2 | 0.66 | 307 | 310 | 305 | 1699053 |
| 1715877000 | 303 | 0 | 0.00 | 302 | 303 | 302 | 21127 |
| 1715790600 | 303 | 0 | 0.00 | 304 | 306 | 303 | 31111 |
| 1715704200 | 303 | 5 | 1.68 | 300 | 303 | 300 | 28110 |
| 1715617800 | 298 | 3 | 1.02 | 298 | 298 | 296 | 366077 |
| 1715358600 | 295 | -3 | -1.01 | 303 | 305 | 295 | 17125 |
| 1715272200 | 298 | -5 | -1.65 | 298 | 304 | 298 | 534 |
| 1715185800 | 303 | 3 | 1.00 | 302 | 303 | 302 | 74793 |
| 1715099400 | 300 | -2 | -0.66 | 304 | 304 | 299 | 122126 |
| 1714753800 | 302 | 4 | 1.34 | 306 | 306 | 300 | 32889 |
| 1714667400 | 298 | -2 | -0.67 | 300 | 302 | 298 | 67038 |
| 1714581000 | 300 | 2 | 0.67 | 301 | 301 | 300 | 144670 |
| 1714494600 | 298 | -2 | -0.67 | 301 | 306 | 298 | 51894 |
| 1714408200 | 300 | 5 | 1.69 | 299 | 300 | 293 | 7175 |
| 1714149000 | 295 | 9 | 3.15 | 291 | 298 | 287 | 18612 |
| 1714062600 | 286 | 16 | 5.93 | 280 | 288 | 280 | 127153 |
| 1713976200 | 270 | 4 | 1.50 | 267 | 270 | 267 | 5846 |
| 1713889800 | 266 | 1 | 0.38 | 265 | 267 | 265 | 28148 |
| 1713803400 | 265 | 3 | 1.15 | 260 | 267 | 260 | 83395 |
| 1713544200 | 262 | -4 | -1.50 | 266 | 266 | 262 | 20241 |
| 1713457800 | 266 | 0 | 0.00 | 266 | 266 | 266 | 818 |
| 1713371400 | 266 | 0 | 0.00 | 266 | 266 | 266 | 1032 |
| 1713285000 | 266 | 0 | 0.00 | 267 | 267 | 266 | 3512 |
| 1713198600 | 266 | -5 | -1.85 | 267 | 268 | 266 | 11720 |
| 1712939400 | 271 | 8 | 3.04 | 268 | 272 | 268 | 1617 |
| 1712853000 | 263 | -7 | -2.59 | 270 | 272 | 263 | 7340 |
| 1712766600 | 270 | -2 | -0.74 | 278 | 278 | 270 | 21311 |
| 1712680200 | 272 | 6 | 2.26 | 270 | 276 | 270 | 40615 |
| 1712593800 | 266 | -3 | -1.12 | 269 | 269 | 266 | 8544 |
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
