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 | 0 | 0 | 240 | 247 | 238 | 216197 | 242.64914744 | DE |
| 4 | -7.5 | -3.0303030303 | 247.5 | 250 | 220 | 127975 | 238.73957129 | DE |
| 12 | -125 | -34.2465753425 | 365 | 368 | 220 | 119062 | 275.01641687 | DE |
| 26 | -130 | -35.1351351351 | 370 | 397 | 220 | 83161 | 312.30931356 | DE |
| 52 | -205 | -46.0674157303 | 445 | 605 | 220 | 117428 | 384.79237866 | DE |
| 156 | -1180 | -83.0985915493 | 1420 | 1652.5 | 220 | 83559 | 613.7889569 | DE |
| 260 | -322 | -57.2953736655 | 562 | 1822.5 | 220 | 76158 | 715.37801945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 242.5 | 0 | 0.00 | 242.5 | 243.5 | 242.5 | 812357 |
| 1730914200 | 242.5 | 1.5 | 0.62 | 240 | 242.5 | 240 | 45415 |
| 1730827800 | 241 | -6 | -2.43 | 240 | 241 | 238 | 49578 |
| 1730741400 | 247 | 5 | 2.07 | 238.5 | 247 | 238.5 | 64482 |
| 1730482200 | 242 | 3.5 | 1.47 | 240 | 242 | 238.5 | 109152 |
| 1730395800 | 238.5 | -1.5 | -0.63 | 240 | 242.5 | 238.5 | 350654 |
| 1730309400 | 240 | 17.5 | 7.87 | 222.5 | 240 | 221.5 | 223515 |
| 1730223000 | 222.5 | 2.5 | 1.14 | 222.5 | 222.5 | 222.5 | 93569 |
| 1730136600 | 220 | -6.5 | -2.87 | 226.5 | 226.5 | 220 | 113003 |
| 1729873800 | 226.5 | -3.5 | -1.52 | 230 | 230 | 226.5 | 43999 |
| 1729787400 | 230 | 1 | 0.44 | 226.5 | 230 | 226.5 | 32156 |
| 1729701000 | 229 | -11 | -4.58 | 240 | 240 | 222.5 | 146471 |
| 1729614600 | 240 | -2.5 | -1.03 | 242.5 | 245 | 240 | 32753 |
| 1729528200 | 242.5 | 2.5 | 1.04 | 240 | 242.5 | 240 | 103479 |
| 1729269000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 17813 |
| 1729182600 | 240 | 0 | 0.00 | 240 | 242.5 | 240 | 90767 |
| 1729096200 | 240 | 1.5 | 0.63 | 238.5 | 241 | 237.5 | 48556 |
| 1729009800 | 238.5 | -8.5 | -3.44 | 247.5 | 250 | 238.5 | 81061 |
| 1728923400 | 247 | -0.5 | -0.20 | 247.5 | 247.5 | 247 | 64014 |
| 1728664200 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 36703 |
| 1728577800 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 34101 |
| 1728491400 | 247.5 | -2.5 | -1.00 | 252.5 | 252.5 | 247.5 | 236702 |
| 1728405000 | 250 | 2 | 0.81 | 250 | 250 | 250 | 188362 |
| 1728318600 | 248 | -9.5 | -3.69 | 257.5 | 257.5 | 248 | 95990 |
| 1728059400 | 257.5 | -2.5 | -0.96 | 260 | 260 | 257.5 | 57582 |
| 1727973000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 13776 |
| 1727886600 | 260 | -5 | -1.89 | 265 | 265 | 260 | 114695 |
| 1727800200 | 265 | -7.5 | -2.75 | 272.5 | 273.5 | 265 | 160835 |
| 1727713800 | 272.5 | -2.5 | -0.91 | 280 | 280 | 272.5 | 41848 |
| 1727454600 | 275 | -5 | -1.79 | 282.5 | 282.5 | 275 | 30583 |
| 1727368200 | 280 | -2.5 | -0.88 | 282.5 | 282.5 | 280 | 91087 |
| 1727281800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 207718 |
| 1727195400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 47175 |
| 1727109000 | 282.5 | -2.5 | -0.88 | 285 | 285 | 282.5 | 19987 |
| 1726849800 | 285 | -2.5 | -0.87 | 287.5 | 287.5 | 285 | 20906 |
| 1726763400 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 79367 |
| 1726677000 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 29929 |
| 1726590600 | 287.5 | 0 | 0.00 | 287.5 | 290 | 287.5 | 29457 |
| 1726504200 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 28774 |
| 1726245000 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 13161 |
| 1726158600 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 13847 |
| 1726072200 | 287.5 | 0.5 | 0.17 | 287.5 | 287.5 | 287.5 | 34832 |
| 1725985800 | 287 | -5.5 | -1.88 | 292.5 | 292.5 | 287 | 251241 |
| 1725899400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 51901 |
| 1725640200 | 292.5 | -12.5 | -4.10 | 302.5 | 302.5 | 292.5 | 35303 |
| 1725553800 | 305 | 0 | 0.00 | 305 | 305 | 305 | 65746 |
| 1725467400 | 305 | 0 | 0.00 | 305 | 305 | 305 | 759092 |
| 1725381000 | 305 | 5 | 1.67 | 300 | 305 | 300 | 38726 |
| 1725294600 | 300 | 0 | 0.00 | 300 | 302.5 | 300 | 65750 |
| 1725035400 | 300 | 2.5 | 0.84 | 297.5 | 300 | 297.5 | 36994 |
| 1724949000 | 297.5 | 2.5 | 0.85 | 290 | 297.5 | 290 | 163232 |
| 1724862600 | 295 | -53 | -15.23 | 300 | 300 | 282.5 | 820671 |
| 1724776200 | 348 | -7 | -1.97 | 355 | 355 | 345 | 129510 |
| 1724430600 | 355 | -1 | -0.28 | 355 | 355 | 355 | 3246 |
| 1724344200 | 356 | -6 | -1.66 | 362.5 | 363.5 | 355 | 53452 |
| 1724257800 | 362 | -6 | -1.63 | 365 | 365 | 362 | 16043 |
| 1724171400 | 368 | 3 | 0.82 | 365 | 368 | 365 | 277176 |
| 1724085000 | 365 | 2.5 | 0.69 | 365 | 365 | 360 | 80564 |
| 1723825800 | 362.5 | -2.5 | -0.68 | 365 | 365 | 362.5 | 53745 |
| 1723739400 | 365 | 0 | 0.00 | 365 | 365 | 365 | 22812 |
| 1723653000 | 365 | 0 | 0.00 | 365 | 367.5 | 365 | 28817 |
| 1723566600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 40612 |
| 1723480200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 60305 |
| 1723221000 | 365 | 0 | 0.00 | 365 | 365 | 365 | 37456 |
| 1723134600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 13682 |
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
