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 | 16 | 7.40740740741 | 216 | 232 | 214 | 106480 | 220.77834106 | DE |
| 4 | 22 | 10.4761904762 | 210 | 232 | 206 | 56750 | 216.46450042 | DE |
| 12 | 29 | 14.2857142857 | 203 | 232 | 201 | 34488 | 210.91550398 | DE |
| 26 | 55 | 31.0734463277 | 177 | 232 | 162.5 | 31745 | 201.85089156 | DE |
| 52 | 38.99999712 | 20.2072520922 | 193.00000288 | 232 | 162.5 | 18177 | 200.76764444 | DE |
| 156 | 83.99999779 | 56.756754416 | 148.00000221 | 232 | 137.00000204 | 11051 | 179.7417392 | DE |
| 260 | 129.99999848 | 127.450977003 | 102.00000152 | 232 | 86.50000129 | 9214 | 162.7188306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 232 | 6 | 2.65 | 227 | 232 | 227 | 301543 |
| 1714062600 | 226 | 4 | 1.80 | 223 | 226 | 223 | 116350 |
| 1713976200 | 222 | 3 | 1.37 | 220 | 222 | 219 | 168941 |
| 1713889800 | 219 | 2 | 0.92 | 218 | 219 | 218 | 91455 |
| 1713803400 | 217 | 3 | 1.40 | 216 | 217 | 214 | 134593 |
| 1713544200 | 214 | 0 | 0.00 | 216 | 216 | 214 | 21060 |
| 1713457800 | 214 | 0 | 0.00 | 216 | 216 | 214 | 11097 |
| 1713371400 | 214 | 0 | 0.00 | 216 | 216 | 214 | 6087 |
| 1713285000 | 214 | -2 | -0.93 | 216 | 216 | 214 | 21505 |
| 1713198600 | 216 | 0 | 0.00 | 216 | 216 | 216 | 44716 |
| 1712939400 | 216 | 2 | 0.93 | 215 | 216 | 215 | 41896 |
| 1712853000 | 214 | 1 | 0.47 | 214 | 214 | 214 | 8281 |
| 1712766600 | 213 | 3 | 1.43 | 211 | 213 | 211 | 70641 |
| 1712680200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 78573 |
| 1712593800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 45452 |
| 1712334600 | 210 | 4 | 1.94 | 210 | 210 | 210 | 29414 |
| 1712248200 | 206 | -4 | -1.90 | 210 | 210 | 206 | 13606 |
| 1712161800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 35195 |
| 1712075400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 82629 |
| 1711647000 | 210 | 0 | 0.00 | 210 | 210 | 210 | 19013 |
| 1711560600 | 210 | 0 | 0.00 | 212 | 214 | 210 | 28528 |
| 1711474200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 17320 |
| 1711387800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 36064 |
| 1711128600 | 210 | 0 | 0.00 | 210 | 210 | 210 | 45041 |
| 1711042200 | 210 | 1 | 0.48 | 209 | 210 | 209 | 12540 |
| 1710955800 | 209 | 0 | 0.00 | 209 | 209 | 209 | 55680 |
| 1710869400 | 209 | -1 | -0.48 | 209 | 210 | 209 | 14350 |
| 1710783000 | 210 | 0 | 0.00 | 209 | 210 | 209 | 31928 |
| 1710523800 | 210 | 0 | 0.00 | 209 | 210 | 208 | 14246 |
| 1710437400 | 210 | 0 | 0.00 | 209 | 210 | 209 | 36294 |
| 1710351000 | 210 | 1 | 0.48 | 209 | 210 | 209 | 18204 |
| 1710264600 | 209 | 3 | 1.46 | 206 | 209 | 205 | 28286 |
| 1710178200 | 206 | 0 | 0.00 | 206 | 206 | 206 | 18088 |
| 1709919000 | 206 | 1 | 0.49 | 205 | 206 | 205 | 17870 |
| 1709832600 | 205 | 1 | 0.49 | 204 | 205 | 204 | 35800 |
| 1709746200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 12200 |
| 1709659800 | 204 | 0 | 0.00 | 204 | 204 | 204 | 22300 |
| 1709573400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 20941 |
| 1709314200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 19374 |
| 1709227800 | 204 | 0 | 0.00 | 204 | 204 | 204 | 7436 |
| 1709141400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 23768 |
| 1709055000 | 204 | 3 | 1.49 | 202 | 204 | 201 | 21203 |
| 1708968600 | 201 | 0 | 0.00 | 202 | 202 | 201 | 7435 |
| 1708709400 | 201 | 0 | 0.00 | 202 | 202 | 201 | 35791 |
| 1708623000 | 201 | 0 | 0.00 | 201 | 201 | 201 | 34018 |
| 1708536600 | 201 | 0 | 0.00 | 201 | 201 | 201 | 8077 |
| 1708450200 | 201 | 0 | 0.00 | 201 | 201 | 201 | 7913 |
| 1708363800 | 201 | 0 | 0.00 | 201 | 201 | 201 | 10757 |
| 1708104600 | 201 | 0 | 0.00 | 201 | 201 | 201 | 61089 |
| 1708018200 | 201 | 0 | 0.00 | 201 | 201 | 201 | 35445 |
| 1707931800 | 201 | 0 | 0.00 | 201 | 201 | 201 | 5378 |
| 1707845400 | 201 | 0 | 0.00 | 201 | 201 | 201 | 4522 |
| 1707759000 | 201 | -1 | -0.50 | 203 | 203 | 201 | 30525 |
| 1707499800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 21830 |
| 1707413400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 24075 |
| 1707327000 | 202 | 0 | 0.00 | 202 | 202 | 202 | 23642 |
| 1707240600 | 202 | 0 | 0.00 | 202 | 202 | 202 | 26053 |
| 1707154200 | 202 | -1 | -0.49 | 203 | 203 | 202 | 53576 |
| 1706895000 | 203 | 0 | 0.00 | 203 | 203 | 203 | 32240 |
| 1706808600 | 203 | 1 | 0.50 | 203 | 203 | 203 | 68288 |
| 1706722200 | 202 | -6 | -2.88 | 209 | 209 | 202 | 111151 |
| 1706635800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 69632 |
| 1706549400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 30630 |
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
