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 | -1 | -0.446428571429 | 224 | 226 | 220 | 7468 | 220.16060525 | DE |
| 4 | -4 | -1.76211453744 | 227 | 246 | 220 | 20017 | 232.73211867 | DE |
| 12 | -15 | -6.3025210084 | 238 | 252 | 220 | 20804 | 234.56242708 | DE |
| 26 | 32.5 | 17.0603674541 | 190.5 | 252 | 180 | 44053 | 212.95184575 | DE |
| 52 | -30 | -11.8577075099 | 253 | 300 | 180 | 40677 | 218.87203404 | DE |
| 156 | -27 | -10.8 | 250 | 410 | 180 | 30917 | 266.90915219 | DE |
| 260 | 221.77 | 18030.0813008 | 1.23 | 410 | 1.035 | 37539 | 180.69521492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 22971 |
| 1713976200 | 223 | 3 | 1.36 | 223 | 223 | 223 | 463 |
| 1713889800 | 220 | 0 | 0.00 | 223 | 223 | 220 | 3900 |
| 1713803400 | 220 | 0 | 0.00 | 220 | 223 | 220 | 20050 |
| 1713544200 | 220 | -4 | -1.79 | 224 | 224 | 220 | 11775 |
| 1713457800 | 224 | 0 | 0.00 | 224 | 226 | 224 | 1152 |
| 1713371400 | 224 | 0 | 0.00 | 224 | 224 | 224 | 404 |
| 1713285000 | 224 | -5 | -2.18 | 230 | 233 | 224 | 53 |
| 1713198600 | 229 | -5 | -2.14 | 234 | 234 | 229 | 8870 |
| 1712939400 | 234 | -4 | -1.68 | 237 | 238 | 234 | 1357 |
| 1712853000 | 238 | 2 | 0.85 | 238 | 238 | 238 | 26977 |
| 1712766600 | 236 | -8 | -3.28 | 244 | 244 | 236 | 183889 |
| 1712680200 | 244 | 7 | 2.95 | 237 | 246 | 237 | 12676 |
| 1712593800 | 237 | 8 | 3.49 | 229 | 237 | 229 | 7213 |
| 1712334600 | 229 | 1 | 0.44 | 228 | 229 | 228 | 2918 |
| 1712248200 | 228 | 2 | 0.88 | 226 | 228 | 226 | 0 |
| 1712161800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 42812 |
| 1712075400 | 226 | 1 | 0.44 | 226 | 226 | 226 | 9227 |
| 1711647000 | 225 | -2 | -0.88 | 227 | 227 | 225 | 6549 |
| 1711560600 | 227 | -3 | -1.30 | 230 | 230 | 227 | 41465 |
| 1711474200 | 230 | -1 | -0.43 | 231 | 231 | 230 | 6407 |
| 1711387800 | 231 | 0 | 0.00 | 231 | 231 | 231 | 112 |
| 1711128600 | 231 | 0 | 0.00 | 231 | 231 | 231 | 18715 |
| 1711042200 | 231 | 0 | 0.00 | 231 | 231 | 231 | 16089 |
| 1710955800 | 231 | -1 | -0.43 | 232 | 232 | 231 | 1150 |
| 1710869400 | 232 | 0 | 0.00 | 232 | 232 | 232 | 21023 |
| 1710783000 | 232 | 0 | 0.00 | 232 | 232 | 232 | 154000 |
| 1710523800 | 232 | 0 | 0.00 | 232 | 232 | 232 | 23798 |
| 1710437400 | 232 | -1 | -0.43 | 233 | 233 | 230 | 37766 |
| 1710351000 | 233 | 0 | 0.00 | 233 | 233 | 233 | 0 |
| 1710264600 | 233 | 0 | 0.00 | 233 | 233 | 233 | 3690 |
| 1710178200 | 233 | 1 | 0.43 | 232 | 233 | 232 | 24501 |
| 1709919000 | 232 | -6 | -2.52 | 232 | 232 | 232 | 27901 |
| 1709832600 | 238 | 11 | 4.85 | 227 | 238 | 227 | 132531 |
| 1709746200 | 227 | -2 | -0.87 | 229 | 232 | 227 | 68937 |
| 1709659800 | 229 | -7 | -2.97 | 236 | 236 | 229 | 34900 |
| 1709573400 | 236 | 0 | 0.00 | 236 | 236 | 236 | 12 |
| 1709314200 | 236 | 0 | 0.00 | 236 | 236 | 236 | 8256 |
| 1709227800 | 236 | -1 | -0.42 | 237 | 237 | 236 | 1134 |
| 1709141400 | 237 | 0 | 0.00 | 237 | 237 | 237 | 2756 |
| 1709055000 | 237 | -8 | -3.27 | 245 | 245 | 237 | 10613 |
| 1708968600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1320 |
| 1708709400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 3528 |
| 1708623000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1705 |
| 1708536600 | 245 | 2 | 0.82 | 242 | 245 | 242 | 962 |
| 1708450200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 30482 |
| 1708363800 | 243 | 0 | 0.00 | 243 | 243 | 243 | 4201 |
| 1708104600 | 243 | 0 | 0.00 | 243 | 243 | 243 | 2884 |
| 1708018200 | 243 | 3 | 1.25 | 240 | 243 | 240 | 18223 |
| 1707931800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1707845400 | 240 | -4 | -1.64 | 244 | 244 | 240 | 10375 |
| 1707759000 | 244 | -6 | -2.40 | 244 | 244 | 244 | 1705 |
| 1707499800 | 250 | 5 | 2.04 | 245 | 250 | 244 | 2156 |
| 1707413400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 8 |
| 1707327000 | 246 | -2 | -0.81 | 248 | 248 | 246 | 2000 |
| 1707240600 | 248 | -4 | -1.59 | 252 | 252 | 248 | 7092 |
| 1707154200 | 252 | 0 | 0.00 | 252 | 252 | 252 | 34122 |
| 1706895000 | 252 | 5 | 2.02 | 247 | 252 | 247 | 14333 |
| 1706808600 | 247 | 19 | 8.33 | 238 | 248 | 238 | 33086 |
| 1706722200 | 228 | -4 | -1.72 | 236 | 241 | 228 | 135657 |
| 1706635800 | 232 | 9 | 4.04 | 223 | 236 | 223 | 183261 |
| 1706549400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 2357 |
| 1706290200 | 223 | 0 | 0.00 | 223 | 223 | 223 | 7761 |
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
