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 | 277 | 277 | 270 | 39228 | 274.9025839 | DE |
| 4 | 15 | 5.72519083969 | 262 | 277 | 262 | 36630 | 273.83292906 | DE |
| 12 | 1 | 0.36231884058 | 276 | 278 | 238 | 34823 | 265.51174555 | DE |
| 26 | 12 | 4.52830188679 | 265 | 301 | 238 | 25539 | 270.83869521 | DE |
| 52 | -91 | -24.7282608696 | 368 | 368 | 238 | 20614 | 278.21152223 | DE |
| 156 | -295.5 | -51.615720524 | 572.5 | 715 | 238 | 21408 | 462.89791108 | DE |
| 260 | -295.5 | -51.615720524 | 572.5 | 715 | 190 | 24544 | 418.75369874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 277 | 0 | 0.00 | 277 | 277 | 276 | 12122 |
| 1714149000 | 277 | 0 | 0.00 | 277 | 277 | 274 | 28586 |
| 1714062600 | 277 | 7 | 2.59 | 277 | 277 | 276 | 95227 |
| 1713976200 | 270 | -7 | -2.53 | 277 | 277 | 270 | 58769 |
| 1713889800 | 277 | 7 | 2.59 | 277 | 277 | 277 | 1434 |
| 1713803400 | 270 | -7 | -2.53 | 277 | 277 | 270 | 22177 |
| 1713544200 | 277 | 0 | 0.00 | 276 | 277 | 276 | 1090 |
| 1713457800 | 277 | 0 | 0.00 | 277 | 277 | 277 | 3561 |
| 1713371400 | 277 | 0 | 0.00 | 277 | 277 | 276 | 28254 |
| 1713285000 | 277 | 0 | 0.00 | 277 | 277 | 276 | 78169 |
| 1713198600 | 277 | 0 | 0.00 | 277 | 277 | 276 | 3015 |
| 1712939400 | 277 | 1 | 0.36 | 276 | 277 | 275 | 16630 |
| 1712853000 | 276 | 3 | 1.10 | 273 | 276 | 273 | 26271 |
| 1712766600 | 273 | 0 | 0.00 | 273 | 274 | 273 | 6536 |
| 1712680200 | 273 | 0 | 0.00 | 273 | 274 | 273 | 35654 |
| 1712593800 | 273 | 0 | 0.00 | 273 | 273 | 273 | 35156 |
| 1712334600 | 273 | -3 | -1.09 | 273 | 274 | 273 | 86935 |
| 1712248200 | 276 | 2 | 0.73 | 274 | 276 | 273 | 64172 |
| 1712161800 | 274 | 10 | 3.79 | 262 | 274 | 262 | 66887 |
| 1712075400 | 264 | 2 | 0.76 | 262 | 264 | 262 | 61948 |
| 1711647000 | 262 | 1 | 0.38 | 261 | 262 | 261 | 15951 |
| 1711560600 | 261 | 0 | 0.00 | 261 | 262 | 261 | 7663 |
| 1711474200 | 261 | 0 | 0.00 | 261 | 262 | 261 | 25347 |
| 1711387800 | 261 | 0 | 0.00 | 261 | 262 | 261 | 10815 |
| 1711128600 | 261 | 0 | 0.00 | 261 | 264 | 261 | 4419 |
| 1711042200 | 261 | -3 | -1.14 | 264 | 266 | 261 | 12567 |
| 1710955800 | 264 | 0 | 0.00 | 264 | 266 | 264 | 2504 |
| 1710869400 | 264 | -3 | -1.12 | 266 | 268 | 264 | 29423 |
| 1710783000 | 267 | 0 | 0.00 | 267 | 268 | 265 | 7461 |
| 1710523800 | 267 | -2 | -0.74 | 269 | 269 | 267 | 27423 |
| 1710437400 | 269 | 0 | 0.00 | 269 | 269 | 269 | 3669 |
| 1710351000 | 269 | 0 | 0.00 | 269 | 269 | 269 | 26658 |
| 1710264600 | 269 | 0 | 0.00 | 269 | 269 | 269 | 13985 |
| 1710178200 | 269 | 0 | 0.00 | 269 | 269 | 269 | 4338 |
| 1709919000 | 269 | 0 | 0.00 | 269 | 270 | 269 | 38430 |
| 1709832600 | 269 | 0 | 0.00 | 269 | 272 | 269 | 27013 |
| 1709746200 | 269 | 0 | 0.00 | 269 | 269 | 269 | 1739 |
| 1709659800 | 269 | -1 | -0.37 | 267 | 269 | 267 | 6246 |
| 1709573400 | 270 | -4 | -1.46 | 267 | 270 | 267 | 40407 |
| 1709314200 | 274 | 8 | 3.01 | 266 | 274 | 266 | 35536 |
| 1709227800 | 266 | -2 | -0.75 | 266 | 267 | 266 | 572 |
| 1709141400 | 268 | 2 | 0.75 | 266 | 268 | 266 | 4868 |
| 1709055000 | 266 | 2 | 0.76 | 265 | 267 | 264 | 34932 |
| 1708968600 | 264 | 4 | 1.54 | 261 | 264 | 261 | 44924 |
| 1708709400 | 260 | 4 | 1.56 | 256 | 261 | 256 | 63476 |
| 1708623000 | 256 | -1 | -0.39 | 258 | 259 | 256 | 48151 |
| 1708536600 | 257 | 3 | 1.18 | 257 | 260 | 257 | 46494 |
| 1708450200 | 254 | -2 | -0.78 | 257 | 257 | 254 | 20869 |
| 1708363800 | 256 | 1 | 0.39 | 255 | 258 | 255 | 49560 |
| 1708104600 | 255 | 0 | 0.00 | 255 | 255 | 255 | 36545 |
| 1708018200 | 255 | 3 | 1.19 | 255 | 255 | 255 | 36182 |
| 1707931800 | 252 | 14 | 5.88 | 241 | 255 | 241 | 57477 |
| 1707845400 | 238 | -22 | -8.46 | 252 | 255 | 238 | 195203 |
| 1707759000 | 260 | -16 | -5.80 | 276 | 276 | 252 | 81553 |
| 1707499800 | 276 | 0 | 0.00 | 276 | 276 | 272 | 61035 |
| 1707413400 | 276 | -2 | -0.72 | 278 | 278 | 276 | 24066 |
| 1707327000 | 278 | 0 | 0.00 | 278 | 278 | 278 | 8645 |
| 1707240600 | 278 | 14 | 5.30 | 276 | 278 | 276 | 131005 |
| 1707154200 | 264 | -10 | -3.65 | 274 | 275 | 264 | 17680 |
| 1706895000 | 274 | -3 | -1.08 | 277 | 277 | 274 | 19129 |
| 1706808600 | 277 | 0 | 0.00 | 277 | 277 | 277 | 17977 |
| 1706722200 | 277 | 0 | 0.00 | 277 | 277 | 277 | 3913 |
| 1706635800 | 277 | 5 | 1.84 | 270 | 277 | 270 | 29674 |
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
