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 | 0 | 0 | 206 | 210 | 206 | 681 | 206 | DE |
| 4 | -7 | -3.28638497653 | 213 | 223 | 199 | 3572 | 209.16942201 | DE |
| 12 | 7 | 3.5175879397 | 199 | 223 | 192 | 6371 | 205.31024614 | DE |
| 26 | 10 | 5.10204081633 | 196 | 223 | 181.5 | 4009 | 203.52656616 | DE |
| 52 | 7 | 3.5175879397 | 199 | 228 | 181.5 | 3007 | 205.39982054 | DE |
| 156 | 106 | 106 | 100 | 228 | 100 | 8133 | 161.18635689 | DE |
| 260 | 51 | 32.9032258065 | 155 | 228 | 70 | 7777 | 137.39305334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 206 | 0 | 0.00 | 206 | 210 | 206 | 2 |
| 1742923800 | 206 | 0 | 0.00 | 206 | 207.5 | 206 | 6 |
| 1742837400 | 206 | 0 | 0.00 | 206 | 210 | 206 | 0 |
| 1742578200 | 206 | 0 | 0.00 | 206 | 210 | 206 | 894 |
| 1742491800 | 206 | 0 | 0.00 | 206 | 210 | 206 | 2505 |
| 1742405400 | 206 | 0 | 0.00 | 206 | 210 | 206 | 2138 |
| 1742319000 | 206 | 0 | 0.00 | 206 | 206 | 199 | 5582 |
| 1742232600 | 206 | 0 | 0.00 | 206 | 206 | 199 | 10016 |
| 1741973400 | 206 | 0 | 0.00 | 207 | 207 | 206 | 0 |
| 1741887000 | 206 | 0 | 0.00 | 207 | 215 | 206 | 227 |
| 1741800600 | 206 | 0 | 0.00 | 207 | 216 | 206 | 1000 |
| 1741714200 | 206 | 0 | 0.00 | 207 | 216 | 206 | 1 |
| 1741627800 | 206 | -1 | -0.48 | 209 | 216 | 206 | 0 |
| 1741368600 | 207 | 0 | 0.00 | 209 | 216 | 207 | 3100 |
| 1741282200 | 207 | 0 | 0.00 | 209 | 218 | 207 | 100 |
| 1741195800 | 207 | -11 | -5.05 | 209 | 218 | 207 | 0 |
| 1741109400 | 218 | 11 | 5.31 | 209 | 218 | 207 | 168 |
| 1741023000 | 207 | -13 | -5.91 | 209 | 219 | 207 | 31198 |
| 1740763800 | 220 | 13 | 6.28 | 209 | 220 | 207 | 13500 |
| 1740677400 | 207 | -3 | -1.43 | 213 | 223 | 207 | 1000 |
| 1740591000 | 210 | 3 | 1.45 | 207 | 215 | 207 | 4606 |
| 1740504600 | 207 | 0 | 0.00 | 207 | 215 | 207 | 6249 |
| 1740418200 | 207 | 0 | 0.00 | 207 | 215 | 207 | 4553 |
| 1740159000 | 207 | -11 | -5.05 | 207 | 219 | 207 | 2840 |
| 1740072600 | 218 | 0 | 0.00 | 207 | 220 | 207 | 6914 |
| 1739986200 | 218 | 11 | 5.31 | 207 | 218 | 205 | 9400 |
| 1739899800 | 207 | 0 | 0.00 | 207 | 209 | 203 | 4532 |
| 1739813400 | 207 | 0 | 0.00 | 207 | 211 | 203 | 553 |
| 1739554200 | 207 | -3 | -1.43 | 207 | 207 | 203 | 0 |
| 1739467800 | 210 | 3 | 1.45 | 207 | 210 | 204 | 2953 |
| 1739381400 | 207 | -2 | -0.96 | 211 | 211 | 207 | 840 |
| 1739295000 | 209 | 0 | 0.00 | 211 | 211 | 204 | 5000 |
| 1739208600 | 209 | -3 | -1.42 | 207 | 215 | 207 | 3685 |
| 1738949400 | 212 | 0 | 0.00 | 207 | 212 | 207 | 0 |
| 1738863000 | 212 | 2 | 0.95 | 207 | 212 | 206 | 1311 |
| 1738776600 | 210 | 0 | 0.00 | 203 | 210 | 203 | 10199 |
| 1738690200 | 210 | 4 | 1.94 | 203 | 210 | 203 | 5200 |
| 1738603800 | 206 | 0 | 0.00 | 203 | 211 | 203 | 12000 |
| 1738344600 | 206 | 0 | 0.00 | 203 | 210 | 203 | 17500 |
| 1738258200 | 206 | 0 | 0.00 | 209 | 212 | 206 | 1000 |
| 1738171800 | 206 | -3 | -1.44 | 209 | 212 | 206 | 2476 |
| 1738085400 | 209 | 0 | 0.00 | 209 | 212 | 208 | 3840 |
| 1737999000 | 209 | 3 | 1.46 | 205 | 211 | 205 | 7391 |
| 1737739800 | 206 | 0 | 0.00 | 205 | 212 | 205 | 2164 |
| 1737653400 | 206 | 0 | 0.00 | 205 | 211 | 205 | 279 |
| 1737567000 | 206 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1737480600 | 206 | 0 | 0.00 | 205 | 211 | 205 | 1320 |
| 1737394200 | 206 | 0 | 0.00 | 205 | 209 | 205 | 0 |
| 1737135000 | 206 | 1 | 0.49 | 205 | 211 | 205 | 0 |
| 1737048600 | 205 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1736962200 | 205 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1736875800 | 205 | 0 | 0.00 | 205 | 205 | 194 | 47973 |
| 1736789400 | 205 | 5 | 2.50 | 194 | 205 | 194 | 50000 |
| 1736530200 | 200 | 0 | 0.00 | 194 | 200 | 194 | 0 |
| 1736443800 | 200 | 2 | 1.01 | 192 | 200 | 192 | 740 |
| 1736357400 | 198 | 0 | 0.00 | 192 | 198 | 192 | 2568 |
| 1736271000 | 198 | 0 | 0.00 | 192 | 204 | 192 | 238 |
| 1736184600 | 198 | -6 | -2.94 | 199 | 207.5 | 198 | 92500 |
| 1735925400 | 204 | 0 | 0.00 | 199 | 207.5 | 199 | 0 |
| 1735839000 | 204 | 0 | 0.00 | 199 | 204 | 199 | 0 |
| 1735666200 | 204 | -2 | -0.97 | 199 | 207.5 | 199 | 0 |
| 1735579800 | 206 | 2 | 0.98 | 199 | 212 | 199 | 3178 |
| 1735320600 | 204 | 0 | 0.00 | 199 | 204 | 199 | 0 |
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
