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 | -0.444444444444 | 225 | 229 | 211 | 70446 | 227.8933049 | DE |
| 4 | -10 | -4.2735042735 | 234 | 245 | 211 | 78181 | 230.08295595 | DE |
| 12 | 9 | 4.18604651163 | 215 | 245 | 211 | 96357 | 227.60918206 | DE |
| 26 | 14 | 6.66666666667 | 210 | 245 | 200 | 86053 | 221.79577916 | DE |
| 52 | 34 | 17.8947368421 | 190 | 245 | 175 | 117431 | 199.55831575 | DE |
| 156 | -48 | -17.6470588235 | 272 | 345 | 170 | 113849 | 247.47123732 | DE |
| 260 | -41 | -15.4716981132 | 265 | 350 | 170 | 109009 | 253.69907991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 228 | 0 | 0.00 | 229 | 229 | 225 | 125633 |
| 1732037400 | 228 | 0 | 0.00 | 229 | 229 | 225 | 44737 |
| 1731951000 | 228 | 1 | 0.44 | 229 | 229 | 228 | 57063 |
| 1731691800 | 227 | -2 | -0.87 | 229 | 229 | 227 | 81188 |
| 1731605400 | 229 | 1 | 0.44 | 225 | 229 | 224 | 43607 |
| 1731519000 | 228 | 2 | 0.88 | 232 | 232 | 224 | 54752 |
| 1731432600 | 226 | -3 | -1.31 | 231 | 231 | 226 | 29626 |
| 1731346200 | 229 | 4 | 1.78 | 231 | 232 | 227 | 18960 |
| 1731087000 | 225 | -3 | -1.32 | 232 | 232 | 224 | 16906 |
| 1731000600 | 228 | 0 | 0.00 | 229 | 230 | 226 | 58786 |
| 1730914200 | 228 | -2 | -0.87 | 231 | 231 | 224 | 67154 |
| 1730827800 | 230 | 2 | 0.88 | 230 | 230 | 230 | 8991 |
| 1730741400 | 228 | 0 | 0.00 | 230 | 230 | 227 | 62464 |
| 1730482200 | 228 | -1 | -0.44 | 231 | 231 | 223 | 49206 |
| 1730395800 | 229 | -8 | -3.38 | 235 | 235 | 220 | 161368 |
| 1730309400 | 237 | 5 | 2.16 | 231 | 245 | 231 | 232618 |
| 1730223000 | 232 | 4 | 1.75 | 234 | 234 | 227 | 247454 |
| 1730136600 | 228 | -2 | -0.87 | 228 | 234 | 225 | 141700 |
| 1729873800 | 230 | 0 | 0.00 | 228 | 234 | 228 | 32966 |
| 1729787400 | 230 | 0 | 0.00 | 234 | 234 | 230 | 28434 |
| 1729701000 | 230 | -2 | -0.86 | 234 | 234 | 228 | 26915 |
| 1729614600 | 232 | 1 | 0.43 | 234 | 234 | 230 | 103552 |
| 1729528200 | 231 | 1 | 0.43 | 230 | 231 | 230 | 123198 |
| 1729269000 | 230 | 1 | 0.44 | 230 | 233 | 230 | 30555 |
| 1729182600 | 229 | 0 | 0.00 | 229 | 231 | 229 | 9525 |
| 1729096200 | 229 | 1 | 0.44 | 229 | 230 | 229 | 55281 |
| 1729009800 | 228 | 0 | 0.00 | 226 | 230 | 226 | 52486 |
| 1728923400 | 228 | -2 | -0.87 | 229 | 233 | 228 | 47683 |
| 1728664200 | 230 | -1 | -0.43 | 230 | 230 | 230 | 44857 |
| 1728577800 | 231 | 1 | 0.43 | 235 | 235 | 228 | 229173 |
| 1728491400 | 230 | -2 | -0.86 | 230 | 230 | 230 | 137160 |
| 1728405000 | 232 | -2 | -0.85 | 235 | 239 | 232 | 45237 |
| 1728318600 | 234 | -4 | -1.68 | 235 | 235 | 234 | 27323 |
| 1728059400 | 238 | 3 | 1.28 | 234 | 238 | 234 | 36689 |
| 1727973000 | 235 | 4 | 1.73 | 230 | 235 | 230 | 18833 |
| 1727886600 | 231 | 3 | 1.32 | 232 | 232 | 230 | 23394 |
| 1727800200 | 228 | 1 | 0.44 | 228 | 232 | 227 | 41267 |
| 1727713800 | 227 | 0 | 0.00 | 229 | 229 | 226 | 15081 |
| 1727454600 | 227 | 1 | 0.44 | 227 | 227 | 227 | 1445348 |
| 1727368200 | 226 | -1 | -0.44 | 224 | 229 | 224 | 116232 |
| 1727281800 | 227 | 0 | 0.00 | 231 | 232 | 227 | 70879 |
| 1727195400 | 227 | 1 | 0.44 | 224 | 230 | 224 | 125725 |
| 1727109000 | 226 | 1 | 0.44 | 225 | 228 | 225 | 83086 |
| 1726849800 | 225 | 2 | 0.90 | 225 | 226 | 225 | 47554 |
| 1726763400 | 223 | 1 | 0.45 | 225 | 225 | 223 | 42299 |
| 1726677000 | 222 | -10 | -4.31 | 228 | 228 | 222 | 63087 |
| 1726590600 | 232 | 11 | 4.98 | 222 | 232 | 219 | 203613 |
| 1726504200 | 221 | 2 | 0.91 | 215 | 221 | 215 | 83393 |
| 1726245000 | 219 | -1 | -0.45 | 220 | 220 | 219 | 9910 |
| 1726158600 | 220 | 1 | 0.46 | 219 | 222 | 219 | 57774 |
| 1726072200 | 219 | -5 | -2.23 | 224 | 224 | 219 | 148358 |
| 1725985800 | 224 | 4 | 1.82 | 219 | 224 | 219 | 127884 |
| 1725899400 | 220 | 1 | 0.46 | 220 | 220 | 220 | 40350 |
| 1725640200 | 219 | 2 | 0.92 | 218 | 219 | 214 | 15575 |
| 1725553800 | 217 | -2 | -0.91 | 224 | 224 | 217 | 11241 |
| 1725467400 | 219 | 2 | 0.92 | 214 | 219 | 214 | 6804 |
| 1725381000 | 217 | 3 | 1.40 | 213 | 217 | 213 | 25162 |
| 1725294600 | 214 | -10 | -4.46 | 224 | 224 | 214 | 8087 |
| 1725035400 | 224 | 5 | 2.28 | 224 | 224 | 224 | 263829 |
| 1724949000 | 219 | 1 | 0.46 | 215 | 219 | 215 | 133503 |
| 1724862600 | 218 | -3 | -1.36 | 213 | 219 | 213 | 36932 |
| 1724776200 | 221 | 1 | 0.45 | 225 | 225 | 221 | 43590 |
| 1724430600 | 220 | 2 | 0.92 | 216 | 220 | 216 | 28383 |
| 1724344200 | 218 | 3 | 1.40 | 218 | 218 | 218 | 27866 |
| 1724257800 | 215 | -5 | -2.27 | 224 | 224 | 215 | 32211 |
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
