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 | 29 | 10.9022556391 | 266 | 298 | 260 | 52957 | 275.07190039 | DE |
| 4 | 35 | 13.4615384615 | 260 | 298 | 260 | 26644 | 271.70800892 | DE |
| 12 | 20 | 7.27272727273 | 275 | 298 | 231 | 104350 | 255.00092593 | DE |
| 26 | 55 | 22.9166666667 | 240 | 298 | 215 | 74329 | 249.59615037 | DE |
| 52 | 29 | 10.9022556391 | 266 | 304 | 215 | 67500 | 255.09208541 | DE |
| 156 | -65 | -18.0555555556 | 360 | 512 | 211 | 116805 | 358.3733846 | DE |
| 260 | 22 | 8.05860805861 | 273 | 512 | 143.5 | 113832 | 310.08476192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1712334600 | 269 | 2 | 0.75 | 269 | 269 | 269 | 39540 |
| 1712248200 | 267 | 2 | 0.75 | 270 | 270 | 263 | 15739 |
| 1712161800 | 265 | 2 | 0.76 | 261 | 269 | 260 | 37559 |
| 1712075400 | 263 | -3 | -1.13 | 260 | 264 | 260 | 25460 |
| 1711647000 | 266 | -4 | -1.48 | 266 | 266 | 266 | 3068 |
| 1711560600 | 270 | 10 | 3.85 | 262 | 270 | 261 | 17582 |
| 1711474200 | 260 | 0 | 0.00 | 259 | 260 | 259 | 11919 |
| 1711387800 | 260 | 2 | 0.78 | 256 | 260 | 256 | 29904 |
| 1711128600 | 258 | 2 | 0.78 | 257 | 260 | 255 | 6668 |
| 1711042200 | 256 | 1 | 0.39 | 256 | 256 | 256 | 4520 |
| 1710955800 | 255 | -1 | -0.39 | 255 | 256 | 255 | 22180 |
| 1710869400 | 256 | -8 | -3.03 | 257 | 257 | 254 | 29683 |
| 1710783000 | 264 | 1 | 0.38 | 256 | 264 | 256 | 4998 |
| 1710523800 | 263 | -1 | -0.38 | 258 | 263 | 258 | 22303 |
| 1710437400 | 264 | 11 | 4.35 | 254 | 266 | 254 | 30699 |
| 1710351000 | 253 | -4 | -1.56 | 257 | 257 | 250 | 383027 |
| 1710264600 | 257 | 7 | 2.80 | 251 | 257 | 246 | 20251 |
| 1710178200 | 250 | 2 | 0.81 | 249 | 250 | 248 | 1553736 |
| 1709919000 | 248 | -10 | -3.88 | 259 | 259 | 248 | 1536223 |
| 1709832600 | 258 | 0 | 0.00 | 260 | 260 | 257 | 14522 |
| 1709746200 | 258 | 20 | 8.40 | 260 | 267 | 258 | 75586 |
| 1709659800 | 238 | -4 | -1.65 | 248 | 248 | 237 | 45963 |
| 1709573400 | 242 | 10 | 4.31 | 233 | 242 | 233 | 21706 |
| 1709314200 | 232 | -3 | -1.28 | 239 | 240 | 232 | 438668 |
| 1709227800 | 235 | -1 | -0.42 | 239 | 240 | 231 | 30817 |
| 1709141400 | 236 | -4 | -1.67 | 245 | 245 | 233 | 37216 |
| 1709055000 | 240 | -10 | -4.00 | 250 | 250 | 240 | 69275 |
| 1708968600 | 250 | -7 | -2.72 | 255 | 255 | 250 | 20375 |
| 1708709400 | 257 | -6 | -2.28 | 261 | 261 | 255 | 11841 |
| 1708623000 | 263 | -7 | -2.59 | 263 | 263 | 263 | 11849 |
| 1708536600 | 270 | 0 | 0.00 | 270 | 273 | 270 | 11809 |
| 1708450200 | 270 | -4 | -1.46 | 273 | 277 | 270 | 6652 |
| 1708363800 | 274 | -11 | -3.86 | 281 | 281 | 274 | 6196 |
| 1708104600 | 285 | 5 | 1.79 | 282 | 285 | 282 | 30934 |
| 1708018200 | 280 | 0 | 0.00 | 279 | 280 | 276 | 25373 |
| 1707931800 | 280 | 0 | 0.00 | 279 | 280 | 278 | 14170 |
| 1707845400 | 280 | 10 | 3.70 | 275 | 280 | 270 | 36755 |
| 1707759000 | 270 | 3 | 1.12 | 270 | 270 | 270 | 15639 |
| 1707499800 | 267 | 1 | 0.38 | 265 | 269 | 264 | 145251 |
| 1707413400 | 266 | -9 | -3.27 | 275 | 275 | 265 | 17781 |
| 1707327000 | 275 | -2 | -0.72 | 279 | 279 | 274 | 16481 |
| 1707240600 | 277 | -6 | -2.12 | 277 | 290 | 277 | 728691 |
| 1707154200 | 283 | 6 | 2.17 | 271 | 283 | 271 | 45243 |
| 1706895000 | 277 | 2 | 0.73 | 275 | 277 | 275 | 17161 |
| 1706808600 | 275 | 10 | 3.77 | 270 | 280 | 270 | 32432 |
| 1706722200 | 265 | 0 | 0.00 | 260 | 265 | 260 | 203841 |
| 1706635800 | 265 | 0 | 0.00 | 254 | 266 | 254 | 8123 |
| 1706549400 | 265 | -1 | -0.38 | 265 | 265 | 265 | 6320 |
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
