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 | -11 | -2.89473684211 | 380 | 384 | 369 | 16150 | 379.53234096 | DE |
| 4 | -23 | -5.86734693878 | 392 | 400 | 363 | 85481 | 372.78555824 | DE |
| 12 | -9 | -2.38095238095 | 378 | 402 | 363 | 70520 | 381.72294639 | DE |
| 26 | 5 | 1.37362637363 | 364 | 402 | 356 | 39486 | 379.78726286 | DE |
| 52 | 82 | 28.5714285714 | 287 | 402 | 287 | 41045 | 356.9627686 | DE |
| 156 | -56 | -13.1764705882 | 425 | 437 | 260 | 30795 | 342.64211211 | DE |
| 260 | 66 | 21.7821782178 | 303 | 478 | 206 | 39192 | 353.14306318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1732037400 | 369 | -15 | -3.91 | 374 | 374 | 369 | 18233 |
| 1731951000 | 384 | 6 | 1.59 | 378 | 384 | 374 | 43140 |
| 1731691800 | 378 | -2 | -0.53 | 378 | 378 | 378 | 4880 |
| 1731605400 | 380 | 8 | 2.15 | 380 | 380 | 380 | 14496 |
| 1731519000 | 372 | -11 | -2.87 | 376 | 376 | 372 | 51037 |
| 1731432600 | 383 | 0 | 0.00 | 372 | 383 | 372 | 17747 |
| 1731346200 | 383 | 7 | 1.86 | 383 | 383 | 383 | 22610 |
| 1731087000 | 376 | -7 | -1.83 | 372 | 376 | 372 | 18030 |
| 1731000600 | 383 | -2 | -0.52 | 386 | 386 | 372 | 7983 |
| 1730914200 | 385 | 15 | 4.05 | 380 | 385 | 376 | 37405 |
| 1730827800 | 370 | 7 | 1.93 | 366 | 378 | 364 | 26028 |
| 1730741400 | 363 | -5 | -1.36 | 364 | 370 | 363 | 421868 |
| 1730482200 | 368 | -7 | -1.87 | 368 | 368 | 368 | 106812 |
| 1730395800 | 375 | 3 | 0.81 | 376 | 376 | 370 | 171876 |
| 1730309400 | 372 | -6 | -1.59 | 376 | 376 | 372 | 310212 |
| 1730223000 | 378 | 0 | 0.00 | 386 | 386 | 378 | 318234 |
| 1730136600 | 378 | -10 | -2.58 | 384 | 384 | 378 | 50293 |
| 1729873800 | 388 | -2 | -0.51 | 400 | 400 | 388 | 21678 |
| 1729787400 | 390 | -2 | -0.51 | 392 | 392 | 390 | 47063 |
| 1729701000 | 392 | -2 | -0.51 | 398 | 398 | 392 | 26190 |
| 1729614600 | 394 | -3 | -0.76 | 402 | 402 | 394 | 128009 |
| 1729528200 | 397 | -4 | -1.00 | 398 | 398 | 396 | 58318 |
| 1729269000 | 401 | 3 | 0.75 | 398 | 402 | 394 | 53722 |
| 1729182600 | 398 | 14 | 3.65 | 392 | 398 | 390 | 68624 |
| 1729096200 | 384 | 1 | 0.26 | 384 | 384 | 384 | 28990 |
| 1729009800 | 383 | -8 | -2.05 | 392 | 394 | 382 | 47770 |
| 1728923400 | 391 | 1 | 0.26 | 390 | 391 | 390 | 19081 |
| 1728664200 | 390 | -2 | -0.51 | 394 | 396 | 390 | 44650 |
| 1728577800 | 392 | 0 | 0.00 | 396 | 396 | 390 | 37200 |
| 1728491400 | 392 | -2 | -0.51 | 392 | 392 | 392 | 163177 |
| 1728405000 | 394 | 6 | 1.55 | 392 | 394 | 388 | 32182 |
| 1728318600 | 388 | -6 | -1.52 | 382 | 390 | 382 | 120751 |
| 1728059400 | 394 | 6 | 1.55 | 394 | 394 | 394 | 19318 |
| 1727973000 | 388 | -4 | -1.02 | 388 | 388 | 388 | 3785 |
| 1727886600 | 392 | 7 | 1.82 | 392 | 392 | 392 | 31145 |
| 1727800200 | 385 | 0 | 0.00 | 390 | 390 | 385 | 26619 |
| 1727713800 | 385 | 1 | 0.26 | 385 | 385 | 385 | 4952 |
| 1727454600 | 384 | -2 | -0.52 | 390 | 390 | 384 | 85291 |
| 1727368200 | 386 | 0 | 0.00 | 384 | 392 | 384 | 59311 |
| 1727281800 | 386 | -2 | -0.52 | 390 | 390 | 382 | 11470 |
| 1727195400 | 388 | 0 | 0.00 | 388 | 388 | 388 | 6923 |
| 1727109000 | 388 | -2 | -0.51 | 388 | 388 | 388 | 23725 |
| 1726849800 | 390 | 4 | 1.04 | 390 | 390 | 390 | 13851 |
| 1726763400 | 386 | 2 | 0.52 | 386 | 386 | 386 | 613749 |
| 1726677000 | 384 | 4 | 1.05 | 384 | 384 | 384 | 12777 |
| 1726590600 | 380 | -6 | -1.55 | 384 | 386 | 380 | 59062 |
| 1726504200 | 386 | 7 | 1.85 | 386 | 386 | 386 | 68853 |
| 1726245000 | 379 | -1 | -0.26 | 379 | 379 | 379 | 34669 |
| 1726158600 | 380 | -2 | -0.52 | 388 | 388 | 380 | 49540 |
| 1726072200 | 382 | 0 | 0.00 | 382 | 382 | 382 | 5002 |
| 1725985800 | 382 | 4 | 1.06 | 382 | 382 | 382 | 40987 |
| 1725899400 | 378 | 1 | 0.27 | 382 | 382 | 378 | 53093 |
| 1725640200 | 377 | -1 | -0.26 | 374 | 377 | 372 | 19735 |
| 1725553800 | 378 | -4 | -1.05 | 386 | 386 | 378 | 35831 |
| 1725467400 | 382 | -12 | -3.05 | 386 | 386 | 380 | 18952 |
| 1725381000 | 394 | 2 | 0.51 | 400 | 400 | 388 | 19179 |
| 1725294600 | 392 | 21 | 5.66 | 386 | 400 | 386 | 275837 |
| 1725035400 | 371 | -7 | -1.85 | 372 | 372 | 370 | 21791 |
| 1724949000 | 378 | -3 | -0.79 | 378 | 378 | 378 | 88680 |
| 1724862600 | 381 | -5 | -1.30 | 381 | 381 | 381 | 18776 |
| 1724776200 | 386 | 5 | 1.31 | 386 | 386 | 386 | 5417 |
| 1724430600 | 381 | 5 | 1.33 | 381 | 381 | 381 | 2099 |
| 1724344200 | 376 | -4 | -1.05 | 376 | 376 | 376 | 1351 |
| 1724257800 | 380 | 4 | 1.06 | 380 | 382 | 380 | 6824 |
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
