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 | -2 | -0.892857142857 | 224 | 226 | 220 | 130754 | 223.43248828 | DE |
| 4 | 1 | 0.452488687783 | 221 | 227 | 219 | 197574 | 223.49049736 | DE |
| 12 | -4 | -1.76991150442 | 226 | 239 | 214 | 237376 | 224.58343006 | DE |
| 26 | -7 | -3.05676855895 | 229 | 239 | 214 | 297427 | 222.9055354 | DE |
| 52 | -5 | -2.20264317181 | 227 | 239 | 204 | 300609 | 222.07034751 | DE |
| 156 | 7 | 3.25581395349 | 215 | 239 | 197 | 274193 | 216.85346258 | DE |
| 260 | -30 | -11.9047619048 | 252 | 258 | 135.5 | 293984 | 206.81772702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 222 | 0 | 0.00 | 222 | 222 | 221 | 201129 |
| 1721925000 | 222 | 1 | 0.45 | 220 | 222 | 220 | 49880 |
| 1721838600 | 221 | -3 | -1.34 | 223 | 224 | 221 | 161451 |
| 1721752200 | 224 | 0 | 0.00 | 224 | 224 | 220 | 207725 |
| 1721665800 | 224 | -2 | -0.88 | 223 | 225 | 220 | 128166 |
| 1721406600 | 226 | 0 | 0.00 | 224 | 226 | 222 | 106546 |
| 1721320200 | 226 | 0 | 0.00 | 227 | 227 | 225 | 92476 |
| 1721233800 | 226 | 0 | 0.00 | 225 | 226 | 225 | 289538 |
| 1721147400 | 226 | 0 | 0.00 | 226 | 226 | 225 | 166016 |
| 1721061000 | 226 | 2 | 0.89 | 224 | 226 | 224 | 352757 |
| 1720801800 | 224 | -2 | -0.88 | 226 | 226 | 223 | 54682 |
| 1720715400 | 226 | 1 | 0.44 | 222 | 226 | 220 | 192592 |
| 1720629000 | 225 | 2 | 0.90 | 223 | 225 | 222 | 173406 |
| 1720542600 | 223 | 0 | 0.00 | 224 | 224 | 221 | 676685 |
| 1720456200 | 223 | 1 | 0.45 | 223 | 223 | 220 | 134606 |
| 1720197000 | 222 | 1 | 0.45 | 222 | 222 | 221 | 89907 |
| 1720110600 | 221 | 0 | 0.00 | 222 | 222 | 221 | 234724 |
| 1720024200 | 221 | 0 | 0.00 | 220 | 221 | 220 | 91583 |
| 1719937800 | 221 | -1 | -0.45 | 220 | 221 | 220 | 287611 |
| 1719851400 | 222 | 1 | 0.45 | 221 | 222 | 220 | 213816 |
| 1719592200 | 221 | 1 | 0.45 | 221 | 223 | 219 | 247314 |
| 1719505800 | 220 | -1 | -0.45 | 221 | 221 | 220 | 296850 |
| 1719419400 | 221 | 0 | 0.00 | 221 | 221 | 218 | 211565 |
| 1719333000 | 221 | 0 | 0.00 | 221 | 221 | 221 | 209570 |
| 1719246600 | 221 | 2 | 0.91 | 220 | 221 | 219 | 292020 |
| 1718987400 | 219 | -2 | -0.90 | 219 | 219 | 218 | 189357 |
| 1718901000 | 221 | 2 | 0.91 | 219 | 221 | 218 | 182116 |
| 1718814600 | 219 | 1 | 0.46 | 219 | 219 | 219 | 256870 |
| 1718728200 | 218 | -1 | -0.46 | 219 | 219 | 217 | 212214 |
| 1718641800 | 219 | 3 | 1.39 | 214 | 219 | 214 | 139068 |
| 1718382600 | 216 | -2 | -0.92 | 217 | 217 | 215 | 933269 |
| 1718296200 | 218 | -1 | -0.46 | 220 | 220 | 218 | 124901 |
| 1718209800 | 219 | 0 | 0.00 | 221 | 221 | 219 | 312811 |
| 1718123400 | 219 | -4 | -1.79 | 220 | 220 | 219 | 249959 |
| 1718037000 | 223 | -1 | -0.45 | 220 | 223 | 220 | 290114 |
| 1717777800 | 224 | 1 | 0.45 | 224 | 224 | 224 | 163538 |
| 1717691400 | 223 | -1 | -0.45 | 221 | 225 | 221 | 144966 |
| 1717605000 | 224 | 3 | 1.36 | 224 | 224 | 224 | 502891 |
| 1717518600 | 221 | -5 | -2.21 | 223 | 224 | 220 | 308885 |
| 1717432200 | 226 | 0 | 0.00 | 227 | 227 | 226 | 445817 |
| 1717173000 | 226 | 1 | 0.44 | 225 | 226 | 225 | 205363 |
| 1717086600 | 225 | -2 | -0.88 | 225 | 225 | 223 | 315576 |
| 1717000200 | 227 | 0 | 0.00 | 224 | 227 | 224 | 237154 |
| 1716913800 | 227 | -3 | -1.30 | 226 | 227 | 226 | 152835 |
| 1716568200 | 230 | 2 | 0.88 | 228 | 231 | 228 | 149630 |
| 1716481800 | 228 | -1 | -0.44 | 229 | 230 | 228 | 241337 |
| 1716395400 | 229 | -1 | -0.43 | 229 | 229 | 229 | 109739 |
| 1716309000 | 230 | -2 | -0.86 | 230 | 230 | 230 | 58928 |
| 1716222600 | 232 | 1 | 0.43 | 232 | 232 | 232 | 124125 |
| 1715963400 | 231 | 0 | 0.00 | 231 | 231 | 231 | 366251 |
| 1715877000 | 231 | -4 | -1.70 | 237 | 237 | 230 | 463414 |
| 1715790600 | 235 | 1 | 0.43 | 231 | 235 | 231 | 108960 |
| 1715704200 | 234 | -1 | -0.43 | 231 | 235 | 231 | 258946 |
| 1715617800 | 235 | 1 | 0.43 | 229 | 238 | 229 | 321997 |
| 1715358600 | 234 | -1 | -0.43 | 232 | 239 | 232 | 93870 |
| 1715272200 | 235 | 1 | 0.43 | 227 | 238 | 227 | 116091 |
| 1715185800 | 234 | 1 | 0.43 | 233 | 236 | 232 | 114404 |
| 1715099400 | 233 | 3 | 1.30 | 230 | 233 | 230 | 666930 |
| 1714753800 | 230 | 1 | 0.44 | 226 | 230 | 226 | 243984 |
| 1714667400 | 229 | 2 | 0.88 | 233 | 234 | 227 | 108707 |
| 1714581000 | 227 | 1 | 0.44 | 224 | 228 | 224 | 88771 |
| 1714494600 | 226 | -2 | -0.88 | 225 | 229 | 224 | 194708 |
| 1714408200 | 228 | 2 | 0.88 | 227 | 228 | 227 | 127872 |
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
