![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6 | 3.37078651685 | 178 | 184 | 175.5 | 217707 | 178.58812104 | DE |
4 | 3.5 | 1.93905817175 | 180.5 | 188.5 | 175.5 | 231483 | 182.7987821 | DE |
12 | -0.5 | -0.271002710027 | 184.5 | 188.5 | 152 | 302640 | 174.89934086 | DE |
26 | 2 | 1.0989010989 | 182 | 192 | 143 | 457891 | 172.83033785 | DE |
52 | 39 | 26.8965517241 | 145 | 192 | 142 | 435619 | 167.96591546 | DE |
156 | 69 | 60 | 115 | 192 | 92 | 300545 | 143.37656851 | DE |
260 | 104 | 130 | 80 | 192 | 32.2 | 313385 | 112.69529038 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722011400 | 180 | 3.25 | 1.84 | 178 | 180 | 177.5 | 179779 |
1721925000 | 176.75 | -0.75 | -0.42 | 176.75 | 176.75 | 176.75 | 199637 |
1721838600 | 177.5 | -1.5 | -0.84 | 180 | 180 | 176 | 188304 |
1721752200 | 179 | -0.5 | -0.28 | 177.5 | 179 | 175.5 | 313782 |
1721665800 | 179.5 | -1.5 | -0.83 | 178 | 182 | 178 | 207032 |
1721406600 | 181 | -1.5 | -0.82 | 180 | 181 | 180 | 264082 |
1721320200 | 182.5 | 1 | 0.55 | 181 | 182.5 | 181 | 158648 |
1721233800 | 181.5 | -2.5 | -1.36 | 182 | 182 | 181.5 | 103453 |
1721147400 | 184 | -0.5 | -0.27 | 183 | 184 | 182 | 156564 |
1721061000 | 184.5 | -0.5 | -0.27 | 188.5 | 188.5 | 184 | 199605 |
1720801800 | 185 | -1 | -0.54 | 187 | 187 | 184.5 | 183514 |
1720715400 | 186 | 1.5 | 0.81 | 183 | 186 | 183 | 287311 |
1720629000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 111663 |
1720542600 | 184.5 | -1.5 | -0.81 | 186.5 | 186.5 | 184.5 | 209709 |
1720456200 | 186 | 0 | 0.00 | 184 | 188 | 184 | 445482 |
1720197000 | 186 | 2 | 1.09 | 186 | 186 | 182 | 209126 |
1720110600 | 184 | -1 | -0.54 | 183.5 | 185 | 183.5 | 255868 |
1720024200 | 185 | 2 | 1.09 | 182.5 | 185 | 181 | 284239 |
1719937800 | 183 | 1 | 0.55 | 182.5 | 183 | 180.5 | 350278 |
1719851400 | 182 | 1.5 | 0.83 | 180.5 | 182.5 | 177 | 321583 |
1719592200 | 180.5 | 1 | 0.56 | 179 | 180.5 | 178.5 | 113386 |
1719505800 | 179.5 | -0.5 | -0.28 | 182 | 182 | 179.5 | 198459 |
1719419400 | 180 | -1 | -0.55 | 180 | 180 | 176 | 64333 |
1719333000 | 181 | 1 | 0.56 | 180 | 181 | 178 | 103747 |
1719246600 | 180 | -1 | -0.55 | 180.5 | 180.5 | 176 | 132830 |
1718987400 | 181 | 0 | 0.00 | 178 | 181 | 176.5 | 251789 |
1718901000 | 181 | 2 | 1.12 | 177 | 181 | 177 | 245884 |
1718814600 | 179 | 1.5 | 0.85 | 181 | 181 | 176.5 | 212554 |
1718728200 | 177.5 | 2 | 1.14 | 180.5 | 180.5 | 176 | 172476 |
1718641800 | 175.5 | -1.5 | -0.85 | 176 | 180.5 | 175.5 | 301537 |
1718382600 | 177 | 6 | 3.51 | 173.5 | 180.5 | 171 | 503976 |
1718296200 | 171 | -4 | -2.29 | 172.5 | 173 | 170.5 | 165135 |
1718209800 | 175 | 3 | 1.74 | 175 | 175 | 175 | 133042 |
1718123400 | 172 | 0.5 | 0.29 | 172 | 172 | 172 | 208929 |
1718037000 | 171.5 | 3 | 1.78 | 173.5 | 173.5 | 167.5 | 375628 |
1717777800 | 168.5 | -3.5 | -2.03 | 175 | 175 | 168 | 171716 |
1717691400 | 172 | 2 | 1.18 | 170 | 173.5 | 169.5 | 211554 |
1717605000 | 170 | 7 | 4.29 | 164.5 | 170 | 164.5 | 398987 |
1717518600 | 163 | -8 | -4.68 | 168 | 168 | 152 | 932986 |
1717432200 | 171 | 10 | 6.21 | 165 | 172 | 165 | 490091 |
1717173000 | 161 | -5 | -3.01 | 164.5 | 165 | 161 | 233226 |
1717086600 | 166 | 0.5 | 0.30 | 163 | 167.5 | 160.5 | 412027 |
1717000200 | 165.5 | 0.5 | 0.30 | 164.5 | 165.5 | 163.5 | 214814 |
1716913800 | 165 | -4.5 | -2.65 | 165.5 | 168.5 | 164.5 | 649861 |
1716568200 | 169.5 | -2 | -1.17 | 168 | 175.5 | 166.5 | 174303 |
1716481800 | 171.5 | 1 | 0.59 | 170.5 | 171.5 | 168 | 207916 |
1716395400 | 170.5 | -0.5 | -0.29 | 168 | 173 | 168 | 225294 |
1716309000 | 171 | -3 | -1.72 | 172 | 172 | 168 | 269644 |
1716222600 | 174 | 3 | 1.75 | 171 | 174 | 171 | 285049 |
1715963400 | 171 | 2 | 1.18 | 169 | 171 | 169 | 205286 |
1715877000 | 169 | -1 | -0.59 | 169 | 171 | 169 | 274802 |
1715790600 | 170 | -1 | -0.58 | 171.5 | 172.5 | 169.5 | 428753 |
1715704200 | 171 | 2 | 1.18 | 170.5 | 174 | 170 | 1549521 |
1715617800 | 169 | -5 | -2.87 | 174 | 175.5 | 168 | 591043 |
1715358600 | 174 | -3 | -1.69 | 178.5 | 178.5 | 173 | 570288 |
1715272200 | 177 | -7 | -3.80 | 187 | 187.5 | 172 | 354060 |
1715185800 | 184 | 2 | 1.10 | 182 | 186 | 182 | 328690 |
1715099400 | 182 | -1 | -0.55 | 184.5 | 186 | 182 | 559833 |
1714753800 | 183 | -2.5 | -1.35 | 187 | 187 | 181.5 | 587315 |
1714667400 | 185.5 | 7.5 | 4.21 | 181 | 186.5 | 179 | 526443 |
1714581000 | 178 | 1.5 | 0.85 | 176 | 181 | 176 | 494665 |
1714494600 | 176.5 | 2.5 | 1.44 | 174.5 | 176.5 | 170 | 494778 |
1714408200 | 174 | 6 | 3.57 | 169.5 | 174 | 169.5 | 1435800 |
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