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 | -0.662251655629 | 302 | 304 | 296 | 272664 | 300.65214205 | DE |
| 4 | 3 | 1.0101010101 | 297 | 306 | 289 | 212320 | 299.61724378 | DE |
| 12 | 13 | 4.52961672474 | 287 | 306 | 287 | 245098 | 295.63196704 | DE |
| 26 | 13 | 4.52961672474 | 287 | 306 | 276 | 245327 | 290.39971998 | DE |
| 52 | 22 | 7.91366906475 | 278 | 306 | 256 | 203946 | 284.31677557 | DE |
| 156 | 27 | 9.89010989011 | 273 | 322 | 256 | 175934 | 288.60185254 | DE |
| 260 | -8.5 | -2.75526742301 | 308.5 | 322 | 192 | 193421 | 271.91765448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 299 | -1 | -0.33 | 299 | 299 | 296 | 638283 |
| 1721838600 | 300 | -2 | -0.66 | 299 | 301 | 299 | 159644 |
| 1721752200 | 302 | -1 | -0.33 | 300 | 303 | 300 | 168813 |
| 1721665800 | 303 | 0 | 0.00 | 301 | 304 | 300 | 292484 |
| 1721406600 | 303 | -3 | -0.98 | 302 | 303 | 301 | 104094 |
| 1721320200 | 306 | 3 | 0.99 | 302 | 306 | 300 | 334811 |
| 1721233800 | 303 | 2 | 0.66 | 301 | 303 | 298 | 581118 |
| 1721147400 | 301 | 1 | 0.33 | 297 | 303 | 297 | 240611 |
| 1721061000 | 300 | 3 | 1.01 | 295 | 300 | 293 | 230732 |
| 1720801800 | 297 | 1 | 0.34 | 296 | 298 | 296 | 107204 |
| 1720715400 | 296 | 3 | 1.02 | 293 | 297 | 293 | 135925 |
| 1720629000 | 293 | -1 | -0.34 | 291 | 294 | 291 | 141383 |
| 1720542600 | 294 | 2 | 0.68 | 292 | 294 | 292 | 135419 |
| 1720456200 | 292 | -2 | -0.68 | 289 | 293 | 289 | 71142 |
| 1720197000 | 294 | 1 | 0.34 | 290 | 294 | 290 | 329484 |
| 1720110600 | 293 | -4 | -1.35 | 296 | 297 | 289 | 115765 |
| 1720024200 | 297 | -1 | -0.34 | 298 | 298 | 297 | 79970 |
| 1719937800 | 298 | -2 | -0.67 | 297 | 298 | 297 | 121716 |
| 1719851400 | 300 | 0 | 0.00 | 299 | 300 | 298 | 86694 |
| 1719592200 | 300 | 2 | 0.67 | 297 | 301 | 297 | 171108 |
| 1719505800 | 298 | 0 | 0.00 | 293 | 299 | 293 | 126590 |
| 1719419400 | 298 | -2 | -0.67 | 297 | 301 | 296 | 259913 |
| 1719333000 | 300 | 1 | 0.33 | 295 | 300 | 295 | 205233 |
| 1719246600 | 299 | 3 | 1.01 | 296 | 299 | 293 | 158091 |
| 1718987400 | 296 | 1 | 0.34 | 293 | 297 | 293 | 142253 |
| 1718901000 | 295 | 1 | 0.34 | 292 | 295 | 292 | 326561 |
| 1718814600 | 294 | 0 | 0.00 | 294 | 295 | 293 | 203727 |
| 1718728200 | 294 | 0 | 0.00 | 295 | 296 | 294 | 229107 |
| 1718641800 | 294 | 0 | 0.00 | 294 | 296 | 294 | 142118 |
| 1718382600 | 294 | 1 | 0.34 | 292 | 296 | 292 | 214318 |
| 1718296200 | 293 | -1 | -0.34 | 295 | 297 | 291 | 161585 |
| 1718209800 | 294 | 0 | 0.00 | 293 | 295 | 293 | 265439 |
| 1718123400 | 294 | -2 | -0.68 | 298 | 298 | 293 | 279354 |
| 1718037000 | 296 | -2 | -0.67 | 295 | 297 | 295 | 225907 |
| 1717777800 | 298 | 1 | 0.34 | 294 | 298 | 294 | 166392 |
| 1717691400 | 297 | 2 | 0.68 | 297 | 297 | 294 | 176715 |
| 1717605000 | 295 | 2 | 0.68 | 294 | 296 | 294 | 185402 |
| 1717518600 | 293 | -1 | -0.34 | 293 | 295 | 292 | 177961 |
| 1717432200 | 294 | 2 | 0.68 | 293 | 297 | 292 | 238448 |
| 1717173000 | 292 | 1 | 0.34 | 292 | 292 | 289 | 247652 |
| 1717086600 | 291 | 0 | 0.00 | 290 | 291 | 288 | 209624 |
| 1717000200 | 291 | -1 | -0.34 | 291 | 292 | 288 | 267688 |
| 1716913800 | 292 | -4 | -1.35 | 296 | 296 | 292 | 331292 |
| 1716568200 | 296 | 0 | 0.00 | 293 | 296 | 293 | 243546 |
| 1716481800 | 296 | -1 | -0.34 | 297 | 297 | 292 | 196889 |
| 1716395400 | 297 | 2 | 0.68 | 293 | 297 | 291 | 459147 |
| 1716309000 | 295 | 5 | 1.72 | 290 | 295 | 289 | 557944 |
| 1716222600 | 290 | -3 | -1.02 | 292 | 293 | 290 | 503158 |
| 1715963400 | 293 | 0 | 0.00 | 291 | 293 | 291 | 304008 |
| 1715877000 | 293 | 0 | 0.00 | 292 | 294 | 291 | 203024 |
| 1715790600 | 293 | -1 | -0.34 | 293 | 295 | 291 | 1224277 |
| 1715704200 | 294 | -1 | -0.34 | 293 | 295 | 293 | 213784 |
| 1715617800 | 295 | 1 | 0.34 | 296 | 296 | 293 | 232627 |
| 1715358600 | 294 | 3 | 1.03 | 291 | 295 | 290 | 211306 |
| 1715272200 | 291 | 0 | 0.00 | 292 | 293 | 290 | 115538 |
| 1715185800 | 291 | 2 | 0.69 | 291 | 293 | 289 | 176723 |
| 1715099400 | 289 | 1 | 0.35 | 290 | 293 | 289 | 151259 |
| 1714753800 | 288 | 4 | 1.41 | 287 | 288 | 287 | 234656 |
| 1714667400 | 284 | -1 | -0.35 | 284 | 286 | 284 | 166661 |
| 1714581000 | 285 | -1 | -0.35 | 283 | 287 | 283 | 139523 |
| 1714494600 | 286 | -4 | -1.38 | 288 | 290 | 285 | 237641 |
| 1714408200 | 290 | 1 | 0.35 | 288 | 292 | 287 | 189035 |
| 1714149000 | 289 | 2 | 0.70 | 287 | 290 | 286 | 108408 |
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
