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 | -2 | -0.909090909091 | 220 | 220 | 217 | 15911 | 219.00095531 | DE |
| 4 | -3 | -1.35746606335 | 221 | 221 | 217 | 24226 | 220.48856803 | DE |
| 12 | 24 | 12.3711340206 | 194 | 222 | 194 | 23119 | 209.97875055 | DE |
| 26 | 24.5 | 12.661498708 | 193.5 | 222 | 177.5 | 26044 | 196.38833447 | DE |
| 52 | 15 | 7.38916256158 | 203 | 222 | 177.5 | 22224 | 195.3925326 | DE |
| 156 | -41 | -15.8301158301 | 259 | 298 | 177.5 | 20178 | 213.38408899 | DE |
| 260 | 27 | 14.1361256545 | 191 | 298 | 151 | 18495 | 222.90401112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 218 | 1 | 0.46 | 217 | 218 | 217 | 8340 |
| 1725553800 | 217 | -3 | -1.36 | 220 | 220 | 217 | 26493 |
| 1725467400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 22563 |
| 1725381000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 1360 |
| 1725294600 | 220 | 0 | 0.00 | 220 | 220 | 220 | 1926 |
| 1725035400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 27213 |
| 1724949000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 10170 |
| 1724862600 | 220 | 0 | 0.00 | 220 | 220 | 220 | 50115 |
| 1724776200 | 220 | 0 | 0.00 | 220 | 220 | 220 | 11197 |
| 1724430600 | 220 | 0 | 0.00 | 217 | 220 | 217 | 711 |
| 1724344200 | 220 | -1 | -0.45 | 221 | 221 | 220 | 4179 |
| 1724257800 | 221 | 0 | 0.00 | 221 | 221 | 221 | 23539 |
| 1724171400 | 221 | 0 | 0.00 | 221 | 221 | 221 | 2351 |
| 1724085000 | 221 | 0 | 0.00 | 221 | 221 | 221 | 4317 |
| 1723825800 | 221 | 0 | 0.00 | 221 | 221 | 221 | 3633 |
| 1723739400 | 221 | 0 | 0.00 | 221 | 221 | 221 | 79519 |
| 1723653000 | 221 | 0 | 0.00 | 221 | 221 | 221 | 80537 |
| 1723566600 | 221 | 0 | 0.00 | 221 | 221 | 221 | 65590 |
| 1723480200 | 221 | 0 | 0.00 | 221 | 221 | 221 | 34873 |
| 1723221000 | 221 | 0 | 0.00 | 221 | 221 | 221 | 10002 |
| 1723134600 | 221 | 0 | 0.00 | 221 | 221 | 221 | 24185 |
| 1723048200 | 221 | 2 | 0.91 | 219 | 222 | 219 | 38463 |
| 1722961800 | 219 | 0 | 0.00 | 219 | 219 | 218 | 49173 |
| 1722875400 | 219 | 0 | 0.00 | 219 | 219 | 219 | 23287 |
| 1722616200 | 219 | 0 | 0.00 | 219 | 220 | 219 | 68520 |
| 1722529800 | 219 | 10 | 4.78 | 209 | 219 | 209 | 37750 |
| 1722443400 | 209 | 0 | 0.00 | 209 | 209 | 209 | 40197 |
| 1722357000 | 209 | 2 | 0.97 | 207 | 209 | 207 | 12100 |
| 1722270600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 12895 |
| 1722011400 | 207 | 11 | 5.61 | 196 | 207 | 196 | 122687 |
| 1721925000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 34600 |
| 1721838600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 2585 |
| 1721752200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 17044 |
| 1721665800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 16016 |
| 1721406600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 12511 |
| 1721320200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 10514 |
| 1721233800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 15557 |
| 1721147400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 21948 |
| 1721061000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 378 |
| 1720801800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 6713 |
| 1720715400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 14731 |
| 1720629000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 9360 |
| 1720542600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 44574 |
| 1720456200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 1663 |
| 1720197000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 13011 |
| 1720110600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 17701 |
| 1720024200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 4503 |
| 1719937800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 32566 |
| 1719851400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 9266 |
| 1719592200 | 196 | 0 | 0.00 | 196 | 196 | 196 | 16737 |
| 1719505800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 6153 |
| 1719419400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 5032 |
| 1719333000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 44543 |
| 1719246600 | 196 | 0 | 0.00 | 196 | 196 | 196 | 14773 |
| 1718987400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 24711 |
| 1718901000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 16958 |
| 1718814600 | 196 | 1 | 0.51 | 195 | 196 | 195 | 7800 |
| 1718728200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 31016 |
| 1718641800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 17396 |
| 1718382600 | 195 | 0 | 0.00 | 194 | 195 | 194 | 4130 |
| 1718296200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 10420 |
| 1718209800 | 195 | 1 | 0.52 | 194 | 195 | 194 | 15592 |
| 1718123400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 31070 |
| 1718037000 | 194 | 0 | 0.00 | 194 | 194 | 194 | 8262 |
| 1717777800 | 194 | 0 | 0.00 | 194 | 194 | 194 | 12470 |
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
