We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.64609053498 | 243 | 244 | 234.5 | 615368 | 238.82915854 | DE |
| 4 | 2 | 0.84388185654 | 237 | 244.5 | 234.5 | 619367 | 240.07369792 | DE |
| 12 | 8 | 3.4632034632 | 231 | 244.5 | 226 | 680213 | 233.86089154 | DE |
| 26 | 4 | 1.70212765957 | 235 | 244.5 | 215.5 | 701941 | 233.52337479 | DE |
| 52 | 26 | 12.20657277 | 213 | 250.5 | 213 | 701190 | 232.0592584 | DE |
| 156 | 28.99999687 | 13.8095221132 | 210.00000313 | 250.5 | 169.4 | 653167 | 207.0551239 | DE |
| 260 | 84.19999769 | 54.392762554 | 154.80000231 | 250.5 | 98.70000147 | 453447 | 201.15181997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 239 | 2.5 | 1.06 | 236 | 239 | 235.5 | 1028090 |
| 1734629400 | 236.5 | -2 | -0.84 | 238 | 238 | 234.5 | 991730 |
| 1734543000 | 238.5 | 0 | 0.00 | 240 | 240 | 238.5 | 580629 |
| 1734456600 | 238.5 | -2 | -0.83 | 240.5 | 240.5 | 238.5 | 374995 |
| 1734370200 | 240.5 | -1.5 | -0.62 | 241.5 | 241.5 | 240.5 | 637984 |
| 1734111000 | 242 | -0.5 | -0.21 | 243 | 244 | 241.5 | 491503 |
| 1734024600 | 242.5 | 0 | 0.00 | 243 | 243.5 | 241.5 | 838145 |
| 1733938200 | 242.5 | -1 | -0.41 | 244.5 | 244.5 | 242 | 488536 |
| 1733851800 | 243.5 | 3 | 1.25 | 241 | 244 | 241 | 1189468 |
| 1733765400 | 240.5 | 0.5 | 0.21 | 241 | 241.5 | 240 | 728517 |
| 1733506200 | 240 | 0 | 0.00 | 239.5 | 240.5 | 239 | 410271 |
| 1733419800 | 240 | -0.5 | -0.21 | 240 | 240 | 238.5 | 609228 |
| 1733333400 | 240.5 | -0.5 | -0.21 | 242 | 242 | 240 | 1002867 |
| 1733247000 | 241 | 3 | 1.26 | 239.5 | 241.5 | 239.5 | 704779 |
| 1733160600 | 238 | 0 | 0.00 | 239.5 | 240 | 237 | 380978 |
| 1732901400 | 238 | -1 | -0.42 | 239.5 | 239.5 | 237 | 589078 |
| 1732815000 | 239 | -1 | -0.42 | 240 | 240 | 238 | 223287 |
| 1732728600 | 240 | -0.5 | -0.21 | 239 | 240.5 | 239 | 263926 |
| 1732642200 | 240.5 | 0.5 | 0.21 | 240 | 240.5 | 238.5 | 660225 |
| 1732555800 | 240 | 2.5 | 1.05 | 239.5 | 240 | 238.5 | 778172 |
| 1732296600 | 237.5 | 1.5 | 0.64 | 237 | 239.5 | 237 | 531193 |
| 1732210200 | 236 | 3 | 1.29 | 234 | 236 | 233.5 | 432036 |
| 1732123800 | 233 | -5 | -2.10 | 238.5 | 238.5 | 233 | 305043 |
| 1732037400 | 238 | 3 | 1.28 | 235.5 | 238.5 | 234.5 | 676711 |
| 1731951000 | 235 | -1.5 | -0.63 | 235.5 | 236.5 | 234.5 | 559087 |
| 1731691800 | 236.5 | -1 | -0.42 | 238.5 | 238.5 | 236 | 401256 |
| 1731605400 | 237.5 | 0.5 | 0.21 | 237 | 237.5 | 234.5 | 449110 |
| 1731519000 | 237 | 0 | 0.00 | 235.5 | 238 | 235.5 | 660491 |
| 1731432600 | 237 | -0.5 | -0.21 | 236 | 238 | 236 | 486234 |
| 1731346200 | 237.5 | 4 | 1.71 | 234.5 | 237.5 | 234.5 | 640440 |
| 1731087000 | 233.5 | -1 | -0.43 | 233 | 234 | 233 | 653328 |
| 1731000600 | 234.5 | 2.5 | 1.08 | 231 | 234.5 | 231 | 395364 |
| 1730914200 | 232 | 4.5 | 1.98 | 231.5 | 234 | 231.5 | 691785 |
| 1730827800 | 227.5 | -2.5 | -1.09 | 229.5 | 229.5 | 227.5 | 732365 |
| 1730741400 | 230 | 0.5 | 0.22 | 231 | 231 | 229.5 | 402894 |
| 1730482200 | 229.5 | -0.5 | -0.22 | 230 | 231 | 229 | 324389 |
| 1730395800 | 230 | 0.5 | 0.22 | 230 | 230 | 228 | 469987 |
| 1730309400 | 229.5 | 1 | 0.44 | 228 | 231 | 228 | 816417 |
| 1730223000 | 228.5 | -1 | -0.44 | 230.5 | 230.5 | 228 | 1118655 |
| 1730136600 | 229.5 | 0 | 0.00 | 228 | 229.5 | 228 | 850767 |
| 1729873800 | 229.5 | 0.5 | 0.22 | 227 | 229.5 | 227 | 1698977 |
| 1729787400 | 229 | 2 | 0.88 | 228 | 229 | 227 | 1438633 |
| 1729701000 | 227 | -1 | -0.44 | 229.5 | 229.5 | 226 | 591642 |
| 1729614600 | 228 | -1 | -0.44 | 227.5 | 228.5 | 227 | 603330 |
| 1729528200 | 229 | -1 | -0.43 | 230 | 231 | 228.5 | 1237180 |
| 1729269000 | 230 | 0.5 | 0.22 | 229.5 | 230 | 228 | 1314040 |
| 1729182600 | 229.5 | 1.5 | 0.66 | 229 | 229.5 | 228.5 | 892281 |
| 1729096200 | 228 | 1 | 0.44 | 228.5 | 229 | 227.5 | 511509 |
| 1729009800 | 227 | -3 | -1.30 | 229 | 229.5 | 226 | 752284 |
| 1728923400 | 230 | 0 | 0.00 | 230 | 230 | 227.5 | 1190692 |
| 1728664200 | 230 | -1.5 | -0.65 | 231.5 | 231.5 | 229 | 691771 |
| 1728577800 | 231.5 | 1 | 0.43 | 230 | 231.5 | 230 | 533737 |
| 1728491400 | 230.5 | 1 | 0.44 | 231.5 | 232 | 230 | 742699 |
| 1728405000 | 229.5 | -3 | -1.29 | 231 | 232 | 228.5 | 431509 |
| 1728318600 | 232.5 | 0.5 | 0.22 | 234 | 234 | 231 | 808566 |
| 1728059400 | 232 | 1 | 0.43 | 231.5 | 232 | 230 | 577113 |
| 1727973000 | 231 | 0.5 | 0.22 | 230 | 232.5 | 230 | 498552 |
| 1727886600 | 230.5 | 0 | 0.00 | 230 | 230.5 | 229.5 | 930692 |
| 1727800200 | 230.5 | -0.5 | -0.22 | 231 | 232.5 | 230 | 718947 |
| 1727713800 | 231 | -2 | -0.86 | 233.5 | 233.5 | 230 | 641661 |
| 1727454600 | 233 | 4 | 1.75 | 231 | 233 | 228.5 | 614102 |
| 1727368200 | 229 | 2.5 | 1.10 | 226 | 230 | 226 | 865105 |
| 1727281800 | 226.5 | -2.5 | -1.09 | 225.5 | 228.5 | 225.5 | 809861 |
| 1727195400 | 229 | -0.5 | -0.22 | 227.5 | 229 | 227 | 2004384 |
| 1727109000 | 229.5 | 1.5 | 0.66 | 228 | 230 | 228 | 731029 |
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
