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 | -6 | -2.7027027027 | 222 | 226 | 202 | 231 | 213.00605013 | DE |
| 4 | -28 | -11.4754098361 | 244 | 308 | 190 | 342 | 215.21567481 | DE |
| 12 | -46 | -17.5572519084 | 262 | 308 | 190 | 339 | 226.75593315 | DE |
| 26 | 62 | 40.2597402597 | 154 | 308 | 128 | 276 | 212.08690525 | DE |
| 52 | 114 | 111.764705882 | 102 | 308 | 102 | 286 | 174.64203521 | DE |
| 156 | 114 | 111.764705882 | 102 | 308 | 102 | 286 | 174.64203521 | DE |
| 260 | 114 | 111.764705882 | 102 | 308 | 102 | 286 | 174.64203521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 216 | 12 | 5.88 | 212 | 218 | 208 | 264 |
| 1739482020 | 204 | -4 | -1.92 | 208 | 208 | 204 | 63 |
| 1739395620 | 208 | -2 | -0.95 | 204 | 208 | 202 | 488 |
| 1739309220 | 210 | -16 | -7.08 | 216 | 220 | 208 | 139 |
| 1739222820 | 226 | 2 | 0.89 | 222 | 226 | 210 | 203 |
| 1738963620 | 224 | -4 | -1.75 | 236 | 240 | 224 | 211 |
| 1738877220 | 228 | 8 | 3.64 | 214 | 230 | 214 | 114 |
| 1738790820 | 220 | 22 | 11.11 | 216 | 220 | 216 | 118 |
| 1738704420 | 198 | -12 | -5.71 | 210 | 228 | 196 | 942 |
| 1738618020 | 210 | -2 | -0.94 | 200 | 216 | 200 | 949 |
| 1738358820 | 212 | -6 | -2.75 | 218 | 230 | 212 | 380 |
| 1738272420 | 218 | 12 | 5.83 | 210 | 218 | 202 | 482 |
| 1738186020 | 206 | 0 | 0.00 | 208 | 208 | 204 | 62 |
| 1738099620 | 206 | 0 | 0.00 | 204 | 214 | 190 | 853 |
| 1738013220 | 206 | -66 | -24.26 | 278 | 286 | 202 | 1019 |
| 1737754020 | 272 | -18 | -6.21 | 294 | 296 | 272 | 18 |
| 1737667620 | 290 | -8 | -2.68 | 300 | 308 | 290 | 152 |
| 1737581220 | 298 | 36 | 13.74 | 270 | 306 | 268 | 245 |
| 1737494820 | 262 | 18 | 7.38 | 256 | 262 | 256 | 52 |
| 1737408420 | 244 | -8 | -3.17 | 244 | 244 | 244 | 85 |
| 1737149220 | 252 | 0 | 0.00 | 252 | 252 | 248 | 21 |
| 1737062820 | 252 | 2 | 0.80 | 252 | 252 | 246 | 79 |
| 1736976420 | 250 | 20 | 8.70 | 238 | 250 | 236 | 642 |
| 1736890020 | 230 | 16 | 7.48 | 220 | 230 | 218 | 614 |
| 1736803620 | 214 | 0 | 0.00 | 216 | 218 | 208 | 92 |
| 1736544420 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1736458020 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1736371620 | 214 | -10 | -4.46 | 216 | 216 | 214 | 31 |
| 1736285220 | 224 | -8 | -3.45 | 234 | 236 | 212 | 165 |
| 1736198820 | 232 | 12 | 5.45 | 222 | 232 | 216 | 197 |
| 1735939620 | 220 | 20 | 10.00 | 204 | 220 | 204 | 128 |
| 1735853220 | 200 | 5 | 2.56 | 197 | 204 | 194 | 140 |
| 1735594020 | 195 | -5 | -2.50 | 206 | 206 | 195 | 107 |
| 1735334820 | 200 | 0 | 0.00 | 206 | 210 | 200 | 159 |
| 1734989220 | 200 | -2 | -0.99 | 198 | 204 | 198 | 732 |
| 1734730020 | 202 | -4 | -1.94 | 202 | 208 | 199 | 230 |
| 1734643620 | 206 | 4 | 1.98 | 200 | 206 | 197 | 39 |
| 1734557220 | 202 | 0 | 0.00 | 202 | 210 | 192 | 1069 |
| 1734470820 | 202 | -8 | -3.81 | 208 | 210 | 199 | 389 |
| 1734384420 | 210 | -28 | -11.76 | 228 | 238 | 210 | 1645 |
| 1734125220 | 238 | -2 | -0.83 | 234 | 242 | 232 | 391 |
| 1734038820 | 240 | -6 | -2.44 | 240 | 246 | 238 | 372 |
| 1733952420 | 246 | 4 | 1.65 | 238 | 246 | 238 | 104 |
| 1733866020 | 242 | 2 | 0.83 | 236 | 244 | 236 | 249 |
| 1733779620 | 240 | -12 | -4.76 | 252 | 262 | 238 | 666 |
| 1733520420 | 252 | -18 | -6.67 | 264 | 270 | 252 | 452 |
| 1733434020 | 270 | -10 | -3.57 | 274 | 280 | 262 | 144 |
| 1733347620 | 280 | -4 | -1.41 | 288 | 288 | 280 | 104 |
| 1733261220 | 284 | 2 | 0.71 | 280 | 284 | 278 | 193 |
| 1733174820 | 282 | -10 | -3.42 | 296 | 306 | 282 | 321 |
| 1732915620 | 292 | 12 | 4.29 | 278 | 296 | 276 | 98 |
| 1732829220 | 280 | 8 | 2.94 | 276 | 280 | 276 | 293 |
| 1732742820 | 272 | -16 | -5.56 | 288 | 292 | 264 | 446 |
| 1732656420 | 288 | 20 | 7.46 | 270 | 296 | 270 | 573 |
| 1732570020 | 268 | 6 | 2.29 | 262 | 270 | 260 | 226 |
| 1732310820 | 262 | 4 | 1.55 | 256 | 280 | 254 | 270 |
| 1732224420 | 258 | 8 | 3.20 | 254 | 262 | 254 | 183 |
| 1732138020 | 250 | -20 | -7.41 | 278 | 294 | 246 | 676 |
| 1732051620 | 270 | 18 | 7.14 | 252 | 270 | 252 | 114 |
| 1731965220 | 252 | 8 | 3.28 | 242 | 252 | 234 | 268 |
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
