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 | -10 | -2.65604249668 | 376.5 | 379 | 361.5 | 2113 | 377.09540034 | DE |
| 4 | 5 | 1.38312586445 | 361.5 | 388 | 353.88 | 1919 | 370.64561909 | DE |
| 12 | -32 | -8.03011292346 | 398.5 | 402.5 | 351 | 1524 | 372.56708848 | DE |
| 26 | -58.5 | -13.7647058824 | 425 | 430 | 351 | 1624 | 384.37561209 | DE |
| 52 | -113.5 | -23.6458333333 | 480 | 484.5 | 302.78 | 2046 | 385.73336103 | DE |
| 156 | 93 | 34.0036563071 | 273.5 | 503.8 | 260.5 | 1901 | 386.99697645 | DE |
| 260 | 86.5 | 30.8928571429 | 280 | 503.8 | 195.52 | 3688 | 312.19525037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731598260 | 366.5 | -8 | -2.14 | 374.5 | 377 | 361.5 | 0 |
| 1731511920 | 374.5 | 0 | 0.00 | 374.5 | 378 | 368 | 800 |
| 1731428820 | 374.5 | -3 | -0.79 | 376.5 | 379 | 368 | 400 |
| 1731342540 | 377.5 | 1.5 | 0.40 | 376 | 378 | 371.29 | 8916 |
| 1731083160 | 376 | -2.5 | -0.66 | 378.5 | 378.5 | 371.3 | 450 |
| 1730993820 | 378.5 | -0.5 | -0.13 | 376.5 | 378.5 | 373 | 0 |
| 1730910480 | 379 | 0 | 0.00 | 379 | 379 | 379 | 0 |
| 1730824080 | 379 | 0 | 0.00 | 379 | 382 | 378 | 0 |
| 1730737740 | 379 | 0 | 0.00 | 379 | 388 | 377 | 928 |
| 1730475300 | 379 | -0.5 | -0.13 | 379.5 | 383 | 377 | 788 |
| 1730388900 | 379.5 | -4 | -1.04 | 383.5 | 387 | 377 | 2696 |
| 1730305440 | 383.5 | 16 | 4.35 | 367.5 | 387 | 365 | 0 |
| 1730193840 | 367.5 | 0 | 0.00 | 367.5 | 368.81 | 365 | 5466 |
| 1730132940 | 367.5 | 1 | 0.27 | 366.5 | 372.5 | 365 | 2500 |
| 1729869960 | 366.5 | -1.5 | -0.41 | 368 | 371 | 361.5 | 2832 |
| 1729783680 | 368 | 4.5 | 1.24 | 363.5 | 368 | 360 | 266 |
| 1729697340 | 363.5 | 2 | 0.55 | 361.5 | 363.5 | 353.88 | 1354 |
| 1729610340 | 361.5 | -3 | -0.82 | 364.5 | 365.5 | 354 | 1148 |
| 1729524420 | 364.5 | 0 | 0.00 | 364.5 | 364.5 | 358.1 | 4000 |
| 1729262100 | 364.5 | 3 | 0.83 | 361.5 | 366 | 358 | 3921 |
| 1729178580 | 361.5 | 0 | 0.00 | 361.5 | 361.5 | 358 | 0 |
| 1729092540 | 361.5 | -2 | -0.55 | 363.5 | 370 | 351.72 | 4493 |
| 1729006140 | 363.5 | 2.5 | 0.69 | 361 | 363.5 | 357 | 489 |
| 1728919680 | 361 | 3 | 0.84 | 358 | 362 | 352 | 2387 |
| 1728657480 | 358 | 5 | 1.42 | 353 | 363.5 | 351 | 1058 |
| 1728574140 | 353 | -21 | -5.61 | 374 | 374.5 | 351 | 3747 |
| 1728484740 | 374 | 2 | 0.54 | 372 | 377.5 | 367.1 | 241 |
| 1728401340 | 372 | -8 | -2.11 | 380 | 380 | 369 | 13704 |
| 1728311580 | 380 | 4 | 1.06 | 376 | 382 | 375.85 | 1529 |
| 1728053040 | 376 | 1 | 0.27 | 375 | 382.5 | 374.5 | 0 |
| 1727966700 | 375 | -3 | -0.79 | 378 | 382 | 373.15 | 3755 |
| 1727882940 | 378 | -6.5 | -1.69 | 384.5 | 389 | 378 | 0 |
| 1727793720 | 384.5 | 0 | 0.00 | 384.5 | 389 | 382.5 | 0 |
| 1727710080 | 384.5 | 3.5 | 0.92 | 381 | 389 | 381 | 0 |
| 1727447580 | 381 | 4 | 1.06 | 377 | 382 | 377 | 0 |
| 1727364240 | 377 | 7 | 1.89 | 370 | 382.5 | 365 | 0 |
| 1727277960 | 370 | -2.5 | -0.67 | 372.5 | 377.5 | 365 | 500 |
| 1727191740 | 372.5 | -2 | -0.53 | 374.5 | 377.5 | 370 | 0 |
| 1727102220 | 374.5 | -2.5 | -0.66 | 377 | 381 | 371.5 | 0 |
| 1726843740 | 377 | 3.5 | 0.94 | 373.5 | 378.65 | 372 | 526 |
| 1726756740 | 373.5 | -1 | -0.27 | 374.5 | 382 | 372 | 0 |
| 1726669920 | 374.5 | 0 | 0.00 | 374.5 | 378 | 374 | 0 |
| 1726586700 | 374.5 | 2 | 0.54 | 372.5 | 374.5 | 370 | 1665 |
| 1726498920 | 372.5 | 0 | 0.00 | 372.5 | 377.5 | 370 | 1000 |
| 1726238280 | 372.5 | -2.5 | -0.67 | 375 | 375 | 370 | 0 |
| 1726151880 | 375 | -2.5 | -0.66 | 378.5 | 381 | 375 | 0 |
| 1726068360 | 377.5 | 0 | 0.00 | 377.5 | 377.5 | 377.5 | 0 |
| 1725981960 | 377.5 | 0 | 0.00 | 377.5 | 379 | 376.5 | 50 |
| 1725892800 | 377.5 | 3 | 0.80 | 374.5 | 377.5 | 374 | 1905 |
| 1725633480 | 374.5 | -2.5 | -0.66 | 377 | 383 | 374.5 | 0 |
| 1725547140 | 377 | -6.5 | -1.69 | 379.5 | 383 | 377 | 0 |
| 1725460740 | 383.5 | -6 | -1.54 | 387 | 393.5 | 383.5 | 779 |
| 1725374160 | 389.5 | 2 | 0.52 | 387.5 | 393.5 | 387.5 | 0 |
| 1725287700 | 387.5 | 3 | 0.78 | 384.5 | 389 | 380 | 3000 |
| 1725028800 | 384.5 | 6.5 | 1.72 | 378 | 384.5 | 377.5 | 2500 |
| 1724942100 | 378 | -18.5 | -4.67 | 396.5 | 400 | 374 | 2754 |
| 1724858700 | 396.5 | -6 | -1.49 | 402.5 | 402.5 | 389 | 0 |
| 1724772540 | 402.5 | 4 | 1.00 | 398.5 | 402.5 | 392.5 | 1000 |
| 1724423820 | 398.5 | -2 | -0.50 | 400.5 | 400.5 | 390.65 | 3301 |
| 1724340540 | 400.5 | 2 | 0.50 | 398.5 | 402.5 | 392.5 | 0 |
| 1724251080 | 398.5 | -4 | -0.99 | 402.5 | 402.5 | 389 | 9213 |
| 1724167740 | 402.5 | -12.5 | -3.01 | 407.5 | 410.5 | 391.75 | 7828 |
| 1724081220 | 415 | 15.5 | 3.88 | 399.5 | 416 | 399.5 | 11062 |
| 1723821960 | 399.5 | 1 | 0.25 | 398.5 | 405 | 393.5 | 2512 |
| 1723732740 | 398.5 | -0.5 | -0.13 | 399 | 399 | 393.5 | 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
