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 | 2 | 0.93896713615 | 213 | 218 | 213 | 302912 | 216.03477514 | DE |
| 4 | -8 | -3.58744394619 | 223 | 223 | 209 | 357470 | 214.83347713 | DE |
| 12 | -9 | -4.01785714286 | 224 | 227 | 209 | 207885 | 217.59495346 | DE |
| 26 | 5.5 | 2.62529832936 | 209.5 | 227 | 207 | 153077 | 217.49737439 | DE |
| 52 | -5 | -2.27272727273 | 220 | 227 | 207 | 131168 | 216.96311644 | DE |
| 156 | 8 | 3.86473429952 | 207 | 242 | 202 | 106673 | 218.67849624 | DE |
| 260 | 38.5 | 21.8130311615 | 176.5 | 242 | 140.5 | 110760 | 207.38161027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 215 | 0 | 0.00 | 214 | 217 | 214 | 132431 |
| 1714149000 | 215 | 1 | 0.47 | 217 | 217 | 215 | 227619 |
| 1714062600 | 214 | -3 | -1.38 | 216 | 216 | 214 | 356522 |
| 1713976200 | 217 | 1 | 0.46 | 217 | 217 | 217 | 584682 |
| 1713889800 | 216 | -2 | -0.92 | 216 | 216 | 216 | 141411 |
| 1713803400 | 218 | 7 | 3.32 | 213 | 218 | 213 | 204325 |
| 1713544200 | 211 | -3 | -1.40 | 211 | 211 | 210 | 174424 |
| 1713457800 | 214 | 2 | 0.94 | 210 | 214 | 210 | 161168 |
| 1713371400 | 212 | 1 | 0.47 | 211 | 212 | 211 | 164335 |
| 1713285000 | 211 | -4 | -1.86 | 211 | 212 | 210 | 251742 |
| 1713198600 | 215 | 1 | 0.47 | 213 | 215 | 209 | 1177963 |
| 1712939400 | 214 | 1 | 0.47 | 215 | 216 | 214 | 114851 |
| 1712853000 | 213 | -1 | -0.47 | 216 | 216 | 213 | 96062 |
| 1712766600 | 214 | 0 | 0.00 | 215 | 217 | 213 | 392319 |
| 1712680200 | 214 | 1 | 0.47 | 213 | 214 | 213 | 458619 |
| 1712593800 | 213 | -2 | -0.93 | 213 | 213 | 213 | 697213 |
| 1712334600 | 215 | 0 | 0.00 | 214 | 215 | 213 | 354809 |
| 1712248200 | 215 | -2 | -0.92 | 217 | 220 | 215 | 396208 |
| 1712161800 | 217 | -1 | -0.46 | 218 | 218 | 217 | 300063 |
| 1712075400 | 218 | -2 | -0.91 | 223 | 223 | 218 | 537603 |
| 1711647000 | 220 | 1 | 0.46 | 221 | 221 | 220 | 277570 |
| 1711560600 | 219 | 2 | 0.92 | 217 | 220 | 217 | 130516 |
| 1711474200 | 217 | -2 | -0.91 | 218 | 221 | 217 | 127593 |
| 1711387800 | 219 | -3 | -1.35 | 219 | 219 | 218 | 102376 |
| 1711128600 | 222 | 2 | 0.91 | 222 | 222 | 222 | 115944 |
| 1711042200 | 220 | 1 | 0.46 | 220 | 220 | 219 | 44466 |
| 1710955800 | 219 | 0 | 0.00 | 217 | 219 | 215 | 166894 |
| 1710869400 | 219 | -1 | -0.45 | 219 | 219 | 219 | 201348 |
| 1710783000 | 220 | 2 | 0.92 | 218 | 220 | 218 | 224716 |
| 1710523800 | 218 | -2 | -0.91 | 218 | 218 | 218 | 173312 |
| 1710437400 | 220 | 0 | 0.00 | 221 | 221 | 220 | 157521 |
| 1710351000 | 220 | -4 | -1.79 | 222 | 222 | 220 | 95121 |
| 1710264600 | 224 | 4 | 1.82 | 221 | 224 | 221 | 238532 |
| 1710178200 | 220 | 2 | 0.92 | 220 | 221 | 219 | 354830 |
| 1709919000 | 218 | -2 | -0.91 | 220 | 220 | 218 | 83756 |
| 1709832600 | 220 | 0 | 0.00 | 220 | 220 | 219 | 65078 |
| 1709746200 | 220 | -1 | -0.45 | 220 | 220 | 220 | 40809 |
| 1709659800 | 221 | 1 | 0.45 | 220 | 221 | 220 | 79931 |
| 1709573400 | 220 | -1 | -0.45 | 221 | 221 | 220 | 221369 |
| 1709314200 | 221 | 3 | 1.38 | 223 | 223 | 221 | 188657 |
| 1709227800 | 218 | -4 | -1.80 | 223 | 223 | 218 | 170152 |
| 1709141400 | 222 | -1 | -0.45 | 223 | 223 | 222 | 94273 |
| 1709055000 | 223 | -1 | -0.45 | 225 | 226 | 223 | 75477 |
| 1708968600 | 224 | -3 | -1.32 | 226 | 226 | 224 | 65455 |
| 1708709400 | 227 | 5 | 2.25 | 226 | 227 | 226 | 42326 |
| 1708623000 | 222 | -1 | -0.45 | 225 | 225 | 222 | 87672 |
| 1708536600 | 223 | -1.5 | -0.67 | 223 | 225 | 223 | 128765 |
| 1708450200 | 224.5 | 0.5 | 0.22 | 223 | 224.5 | 223 | 136335 |
| 1708363800 | 224 | 1 | 0.45 | 223 | 224 | 222 | 65609 |
| 1708104600 | 223 | 0 | 0.00 | 223 | 223 | 222 | 61722 |
| 1708018200 | 223 | 5 | 2.29 | 223 | 223 | 223 | 83790 |
| 1707931800 | 218 | -5 | -2.24 | 218 | 218 | 218 | 72073 |
| 1707845400 | 223 | -0.5 | -0.22 | 223 | 223 | 223 | 74963 |
| 1707759000 | 223.5 | -1.5 | -0.67 | 223 | 223.5 | 223 | 91886 |
| 1707499800 | 225 | 4 | 1.81 | 223 | 225 | 223 | 502949 |
| 1707413400 | 221 | -1 | -0.45 | 223 | 225 | 221 | 131363 |
| 1707327000 | 222 | 0 | 0.00 | 222 | 222 | 222 | 146146 |
| 1707240600 | 222 | 0 | 0.00 | 222 | 222 | 222 | 117636 |
| 1707154200 | 222 | 0 | 0.00 | 224 | 224 | 222 | 26433 |
| 1706895000 | 222 | -2 | -0.89 | 222 | 222 | 222 | 202849 |
| 1706808600 | 224 | 2 | 0.90 | 222 | 224 | 222 | 76549 |
| 1706722200 | 222 | -1.5 | -0.67 | 223 | 223 | 221 | 190528 |
| 1706635800 | 223.5 | 2.5 | 1.13 | 223 | 223.5 | 223 | 132740 |
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
