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 | 289 | 293 | 288 | 224523 | 290.2075529 | DE |
| 4 | 4 | 1.40350877193 | 285 | 293 | 281 | 256708 | 286.03387771 | DE |
| 12 | 7 | 2.48226950355 | 282 | 293 | 269 | 346600 | 283.90474982 | DE |
| 26 | 45 | 18.4426229508 | 244 | 293 | 241 | 513143 | 271.44955223 | DE |
| 52 | 61 | 26.7543859649 | 228 | 293 | 220 | 445629 | 258.70000134 | DE |
| 156 | 96.5 | 50.1298701299 | 192.5 | 293 | 163.5 | 291138 | 228.10110795 | DE |
| 260 | 186 | 180.582524272 | 103 | 293 | 70 | 214590 | 208.23949436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 290 | -1 | -0.34 | 290 | 290 | 290 | 306838 |
| 1726590600 | 291 | 1 | 0.34 | 290 | 291 | 288 | 233002 |
| 1726504200 | 290 | 0 | 0.00 | 290 | 290 | 289 | 263602 |
| 1726245000 | 290 | 0 | 0.00 | 289 | 290 | 289 | 157392 |
| 1726158600 | 290 | 4 | 1.40 | 289 | 291 | 288 | 161781 |
| 1726072200 | 286 | -1 | -0.35 | 288 | 288 | 286 | 244954 |
| 1725985800 | 287 | 2 | 0.70 | 285 | 287 | 285 | 285690 |
| 1725899400 | 285 | 2 | 0.71 | 285 | 286 | 285 | 176030 |
| 1725640200 | 283 | -4 | -1.39 | 287 | 287 | 283 | 204976 |
| 1725553800 | 287 | 1 | 0.35 | 286 | 287 | 286 | 391338 |
| 1725467400 | 286 | 0 | 0.00 | 283 | 286 | 283 | 251240 |
| 1725381000 | 286 | 1 | 0.35 | 285 | 286 | 284 | 286370 |
| 1725294600 | 285 | 0 | 0.00 | 285 | 285 | 283 | 355237 |
| 1725035400 | 285 | 2 | 0.71 | 282 | 285 | 282 | 409804 |
| 1724949000 | 283 | 1 | 0.35 | 283 | 283 | 281 | 309089 |
| 1724862600 | 282 | 0 | 0.00 | 282 | 282 | 281 | 148860 |
| 1724776200 | 282 | -1 | -0.35 | 283 | 283 | 281 | 288333 |
| 1724430600 | 283 | -1 | -0.35 | 282 | 283 | 281 | 197377 |
| 1724344200 | 284 | 0 | 0.00 | 285 | 285 | 282 | 205542 |
| 1724257800 | 284 | 1 | 0.35 | 281 | 284 | 281 | 308473 |
| 1724171400 | 283 | 3 | 1.07 | 283 | 284 | 280 | 281825 |
| 1724085000 | 280 | -4 | -1.41 | 283 | 283 | 277 | 430484 |
| 1723825800 | 284 | 5 | 1.79 | 279 | 284 | 279 | 1075320 |
| 1723739400 | 279 | 3 | 1.09 | 278 | 280 | 275 | 370622 |
| 1723653000 | 276 | -2 | -0.72 | 279 | 280 | 276 | 352073 |
| 1723566600 | 278 | -9 | -3.14 | 286 | 286 | 278 | 393864 |
| 1723480200 | 287 | -1 | -0.35 | 288 | 288 | 286 | 259304 |
| 1723221000 | 288 | 3 | 1.05 | 288 | 288 | 287 | 272631 |
| 1723134600 | 285 | 0 | 0.00 | 287 | 287 | 283 | 199329 |
| 1723048200 | 285 | 5 | 1.79 | 283 | 286 | 283 | 327521 |
| 1722961800 | 280 | 8 | 2.94 | 279 | 281 | 279 | 309114 |
| 1722875400 | 272 | -16 | -5.56 | 283 | 283 | 269 | 884732 |
| 1722616200 | 288 | -2 | -0.69 | 290 | 291 | 285 | 418568 |
| 1722529800 | 290 | 0 | 0.00 | 292 | 292 | 290 | 421457 |
| 1722443400 | 290 | 0 | 0.00 | 292 | 292 | 290 | 232219 |
| 1722357000 | 290 | 3 | 1.05 | 291 | 291 | 290 | 225781 |
| 1722270600 | 287 | 0 | 0.00 | 288 | 291 | 287 | 1114549 |
| 1722011400 | 287 | 5 | 1.77 | 283 | 287 | 282 | 379962 |
| 1721925000 | 282 | 4 | 1.44 | 277 | 282 | 275 | 294499 |
| 1721838600 | 278 | -1 | -0.36 | 278 | 281 | 278 | 231173 |
| 1721752200 | 279 | 0 | 0.00 | 279 | 280 | 277 | 289671 |
| 1721665800 | 279 | 0 | 0.00 | 279 | 281 | 278 | 346179 |
| 1721406600 | 279 | -4 | -1.41 | 283 | 283 | 275 | 433747 |
| 1721320200 | 283 | 0 | 0.00 | 284 | 285 | 283 | 161642 |
| 1721233800 | 283 | -3 | -1.05 | 283 | 284 | 283 | 217438 |
| 1721147400 | 286 | 1 | 0.35 | 284 | 286 | 284 | 285373 |
| 1721061000 | 285 | 2 | 0.71 | 284 | 285 | 284 | 161760 |
| 1720801800 | 283 | 1 | 0.35 | 286 | 286 | 283 | 247257 |
| 1720715400 | 282 | -2 | -0.70 | 285 | 285 | 282 | 305346 |
| 1720629000 | 284 | -1 | -0.35 | 286 | 287 | 283 | 517901 |
| 1720542600 | 285 | 0 | 0.00 | 286 | 287 | 285 | 379061 |
| 1720456200 | 285 | -1 | -0.35 | 287 | 288 | 285 | 360954 |
| 1720197000 | 286 | 0 | 0.00 | 287 | 289 | 286 | 382068 |
| 1720110600 | 286 | 1 | 0.35 | 288 | 288 | 286 | 612585 |
| 1720024200 | 285 | -1 | -0.35 | 288 | 288 | 285 | 754981 |
| 1719937800 | 286 | 2 | 0.70 | 286 | 287 | 283 | 225352 |
| 1719851400 | 284 | 0 | 0.00 | 285 | 286 | 284 | 498681 |
| 1719592200 | 284 | 4 | 1.43 | 283 | 284 | 282 | 379856 |
| 1719505800 | 280 | 0 | 0.00 | 282 | 284 | 280 | 228593 |
| 1719419400 | 280 | 2 | 0.72 | 281 | 283 | 280 | 199270 |
| 1719333000 | 278 | -1 | -0.36 | 280 | 281 | 277 | 567905 |
| 1719246600 | 279 | -1 | -0.36 | 282 | 282 | 279 | 295720 |
| 1718987400 | 280 | 1 | 0.36 | 281 | 281 | 278 | 285685 |
| 1718901000 | 279 | 0 | 0.00 | 279 | 280 | 278 | 343976 |
| 1718814600 | 279 | -2 | -0.71 | 279 | 280 | 277 | 333231 |
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
