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 | 227 | 223 | 27218 | 224.41575304 | DE |
| 4 | 19 | 9.3137254902 | 204 | 227 | 204 | 44479 | 216.28342251 | DE |
| 12 | 27 | 13.7755102041 | 196 | 279 | 184.5 | 62356 | 225.14280976 | DE |
| 26 | 50.5 | 29.2753623188 | 172.5 | 279 | 166.5 | 96963 | 194.84689334 | DE |
| 52 | 83 | 59.2857142857 | 140 | 279 | 135 | 74842 | 186.86710559 | DE |
| 156 | 58 | 35.1515151515 | 165 | 279 | 115 | 39030 | 172.63268757 | DE |
| 260 | 85.5 | 62.1818181818 | 137.5 | 279 | 82.5 | 26140 | 170.38028401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 223 | 0 | 0.00 | 223 | 223 | 223 | 25015 |
| 1739467800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 10184 |
| 1739381400 | 223 | 0 | 0.00 | 223 | 224 | 223 | 30331 |
| 1739295000 | 223 | -3 | -1.33 | 226 | 226 | 223 | 35411 |
| 1739208600 | 226 | -1 | -0.44 | 227 | 227 | 226 | 47981 |
| 1738949400 | 227 | 3 | 1.34 | 224 | 227 | 224 | 12181 |
| 1738863000 | 224 | 1 | 0.45 | 223 | 224 | 223 | 27652 |
| 1738776600 | 223 | 1 | 0.45 | 222 | 223 | 221 | 40451 |
| 1738690200 | 222 | 5 | 2.30 | 217 | 222 | 217 | 40137 |
| 1738603800 | 217 | 1 | 0.46 | 216 | 217 | 216 | 28171 |
| 1738344600 | 216 | 7 | 3.35 | 209 | 216 | 209 | 55323 |
| 1738258200 | 209 | 0 | 0.00 | 209 | 209 | 208 | 98056 |
| 1738171800 | 209 | 1 | 0.48 | 208 | 209 | 208 | 36676 |
| 1738085400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 5655 |
| 1737999000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 39103 |
| 1737739800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 13905 |
| 1737653400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 47104 |
| 1737567000 | 208 | -10 | -4.59 | 217 | 217 | 208 | 51978 |
| 1737480600 | 218 | 0 | 0.00 | 218 | 218 | 217 | 77207 |
| 1737394200 | 218 | 0 | 0.00 | 217 | 218 | 217 | 120319 |
| 1737135000 | 218 | 16 | 7.92 | 204 | 218 | 204 | 71755 |
| 1737048600 | 202 | 3 | 1.51 | 198.5 | 202 | 198.5 | 218058 |
| 1736962200 | 199 | 8.5 | 4.46 | 190.5 | 199 | 190.5 | 160198 |
| 1736875800 | 190.5 | -7.5 | -3.79 | 198 | 198 | 184.5 | 95164 |
| 1736789400 | 198 | -26 | -11.61 | 225 | 225 | 195.5 | 240636 |
| 1736530200 | 224 | -12 | -5.08 | 236 | 236 | 224 | 40979 |
| 1736443800 | 236 | 0 | 0.00 | 236 | 236 | 236 | 26452 |
| 1736357400 | 236 | -2 | -0.84 | 238 | 238 | 236 | 22254 |
| 1736271000 | 238 | -12 | -4.80 | 252 | 252 | 238 | 63353 |
| 1736184600 | 250 | -16 | -6.02 | 265 | 265 | 244 | 92190 |
| 1735925400 | 266 | -2 | -0.75 | 268 | 268 | 265 | 18957 |
| 1735839000 | 268 | -3 | -1.11 | 271 | 273 | 268 | 60067 |
| 1735666200 | 271 | 2 | 0.74 | 269 | 271 | 269 | 35700 |
| 1735579800 | 269 | -1 | -0.37 | 270 | 279 | 264 | 194619 |
| 1735320600 | 270 | -2 | -0.74 | 272 | 273 | 270 | 66500 |
| 1735061400 | 272 | 10 | 3.82 | 263 | 273 | 260 | 16013 |
| 1734975000 | 262 | 24 | 10.08 | 238 | 262 | 238 | 84945 |
| 1734715800 | 238 | 0 | 0.00 | 239 | 239 | 238 | 27369 |
| 1734629400 | 238 | -2 | -0.83 | 241 | 241 | 238 | 52226 |
| 1734543000 | 240 | 10 | 4.35 | 230 | 241 | 230 | 81736 |
| 1734456600 | 230 | 0 | 0.00 | 230 | 230 | 230 | 13602 |
| 1734370200 | 230 | -8 | -3.36 | 237 | 237 | 230 | 24142 |
| 1734111000 | 238 | 3 | 1.28 | 235 | 238 | 235 | 10193 |
| 1734024600 | 235 | 1 | 0.43 | 234 | 235 | 234 | 26939 |
| 1733938200 | 234 | 8 | 3.54 | 226 | 234 | 226 | 20190 |
| 1733851800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 22873 |
| 1733765400 | 226 | -7 | -3.00 | 233 | 233 | 226 | 18957 |
| 1733506200 | 233 | 0 | 0.00 | 233 | 233 | 233 | 18395 |
| 1733419800 | 233 | -1 | -0.43 | 234 | 234 | 233 | 29902 |
| 1733333400 | 234 | -2 | -0.85 | 236 | 236 | 234 | 62101 |
| 1733247000 | 236 | -10 | -4.07 | 247 | 248 | 234 | 219309 |
| 1733160600 | 246 | 27 | 12.33 | 219 | 246 | 219 | 165908 |
| 1732901400 | 219 | 11 | 5.29 | 208 | 223 | 208 | 135167 |
| 1732815000 | 208 | 1 | 0.48 | 207 | 208 | 207 | 17791 |
| 1732728600 | 207 | 3 | 1.47 | 203 | 207 | 203 | 37357 |
| 1732642200 | 204 | 1 | 0.49 | 203 | 205 | 203 | 83233 |
| 1732555800 | 203 | -3 | -1.46 | 207 | 207 | 203 | 57963 |
| 1732296600 | 206 | 10 | 5.10 | 196 | 207 | 196 | 103263 |
| 1732210200 | 196 | 8.5 | 4.53 | 187.5 | 197 | 187.5 | 399763 |
| 1732123800 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 19200 |
| 1732037400 | 187.5 | 1 | 0.54 | 186.5 | 187.5 | 186.5 | 25 |
| 1731951000 | 186.5 | 0 | 0.00 | 186.5 | 186.5 | 186.5 | 14349 |
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
