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 | 7 | 1.73697270471 | 403 | 414 | 402 | 851406 | 407.98465069 | DE |
| 4 | 30 | 7.89473684211 | 380 | 417.5 | 378.5 | 804274 | 397.99937493 | DE |
| 12 | 65 | 18.8405797101 | 345 | 417.5 | 324.5 | 715610 | 371.16932845 | DE |
| 26 | 113 | 38.0471380471 | 297 | 417.5 | 297 | 907507 | 349.63990733 | DE |
| 52 | 150.5 | 57.9961464355 | 259.5 | 417.5 | 243 | 765115 | 317.31794613 | DE |
| 156 | 105.5 | 34.6469622332 | 304.5 | 417.5 | 199.4 | 877377 | 276.63813253 | DE |
| 260 | 239.59999746 | 140.610325052 | 170.40000254 | 417.5 | 117.60000175 | 603116 | 272.77440417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 410 | -0.5 | -0.12 | 409 | 412 | 407 | 639981 |
| 1720542600 | 410.5 | 0 | 0.00 | 410.5 | 414 | 408.5 | 1052143 |
| 1720456200 | 410.5 | 4.5 | 1.11 | 406 | 410.5 | 402 | 874944 |
| 1720197000 | 406 | 3 | 0.74 | 405.5 | 406 | 402 | 762266 |
| 1720110600 | 403 | 0 | 0.00 | 403 | 406.5 | 403 | 927698 |
| 1720024200 | 403 | 8.5 | 2.15 | 399.5 | 403 | 396.5 | 896687 |
| 1719937800 | 394.5 | 4 | 1.02 | 393 | 395.5 | 390 | 521578 |
| 1719851400 | 390.5 | -6 | -1.51 | 393 | 395 | 387.5 | 411271 |
| 1719592200 | 396.5 | 4.5 | 1.15 | 395 | 399 | 394 | 470313 |
| 1719505800 | 392 | -1 | -0.25 | 395 | 395.5 | 392 | 489998 |
| 1719419400 | 393 | 7.5 | 1.95 | 388.5 | 393.5 | 388.5 | 719260 |
| 1719333000 | 385.5 | -3 | -0.77 | 392 | 392 | 378.5 | 1041895 |
| 1719246600 | 388.5 | -13 | -3.24 | 398.5 | 400.5 | 388.5 | 1060423 |
| 1718987400 | 401.5 | -6 | -1.47 | 410 | 410 | 397.5 | 843533 |
| 1718901000 | 407.5 | 5.5 | 1.37 | 402.5 | 417.5 | 401.5 | 1157747 |
| 1718814600 | 402 | 5 | 1.26 | 398 | 402.5 | 398 | 1032041 |
| 1718728200 | 397 | 8 | 2.06 | 394.5 | 398.5 | 393.5 | 1084101 |
| 1718641800 | 389 | 3.5 | 0.91 | 387 | 391 | 385.5 | 643229 |
| 1718382600 | 385.5 | 6 | 1.58 | 381 | 385.5 | 378.5 | 664637 |
| 1718296200 | 379.5 | -0.5 | -0.13 | 380 | 384 | 379.5 | 791727 |
| 1718209800 | 380 | 12 | 3.26 | 369.5 | 380 | 369 | 931289 |
| 1718123400 | 368 | 1 | 0.27 | 370 | 370 | 366 | 648803 |
| 1718037000 | 367 | 1 | 0.27 | 366 | 368 | 364.5 | 598806 |
| 1717777800 | 366 | 1 | 0.27 | 366 | 366 | 361 | 446550 |
| 1717691400 | 365 | 7 | 1.96 | 358.5 | 365 | 358.5 | 1036128 |
| 1717605000 | 358 | 10.5 | 3.02 | 348 | 358 | 347.5 | 856826 |
| 1717518600 | 347.5 | -2.5 | -0.71 | 348.5 | 350.5 | 346.5 | 398498 |
| 1717432200 | 350 | 4 | 1.16 | 353 | 354.5 | 347.5 | 534782 |
| 1717173000 | 346 | -6 | -1.70 | 351.5 | 353 | 344 | 791976 |
| 1717086600 | 352 | -7.5 | -2.09 | 355 | 360 | 352 | 481980 |
| 1717000200 | 359.5 | -1.5 | -0.42 | 362.5 | 362.5 | 356 | 965230 |
| 1716913800 | 361 | 1 | 0.28 | 365 | 365 | 358.5 | 1042830 |
| 1716568200 | 360 | -3 | -0.83 | 360 | 361.5 | 359.5 | 690284 |
| 1716481800 | 363 | 2.5 | 0.69 | 360.5 | 367 | 360.5 | 784957 |
| 1716395400 | 360.5 | -1.5 | -0.41 | 360 | 362 | 357 | 406782 |
| 1716309000 | 362 | -1 | -0.28 | 363.5 | 363.5 | 355.5 | 730294 |
| 1716222600 | 363 | 3 | 0.83 | 363 | 363.5 | 360 | 625966 |
| 1715963400 | 360 | -5.5 | -1.50 | 368.5 | 368.5 | 360 | 709518 |
| 1715877000 | 365.5 | 1 | 0.27 | 364 | 366 | 364 | 753802 |
| 1715790600 | 364.5 | 8 | 2.24 | 359 | 365 | 359 | 612309 |
| 1715704200 | 356.5 | -0.5 | -0.14 | 361 | 361 | 353 | 471768 |
| 1715617800 | 357 | -2 | -0.56 | 359.5 | 360 | 356.5 | 576590 |
| 1715358600 | 359 | 4 | 1.13 | 357 | 359.5 | 357 | 468096 |
| 1715272200 | 355 | -0.5 | -0.14 | 356.5 | 359 | 352.5 | 689579 |
| 1715185800 | 355.5 | -3.5 | -0.97 | 357.5 | 359 | 354 | 468929 |
| 1715099400 | 359 | 6 | 1.70 | 355 | 362 | 355 | 697572 |
| 1714753800 | 353 | 7.5 | 2.17 | 346 | 353.5 | 346 | 757102 |
| 1714667400 | 345.5 | 4 | 1.17 | 345 | 345.5 | 340 | 540422 |
| 1714581000 | 341.5 | -4.5 | -1.30 | 343 | 343 | 339.5 | 470812 |
| 1714494600 | 346 | -2 | -0.57 | 351.5 | 351.5 | 345 | 420138 |
| 1714408200 | 348 | 0.5 | 0.14 | 345 | 350 | 345 | 537048 |
| 1714149000 | 347.5 | 12.5 | 3.73 | 339.5 | 347.5 | 339.5 | 464570 |
| 1714062600 | 335 | -8 | -2.33 | 338 | 338 | 331.5 | 968529 |
| 1713976200 | 343 | 2.5 | 0.73 | 345 | 345 | 341 | 729576 |
| 1713889800 | 340.5 | 13.5 | 4.13 | 324.5 | 340.5 | 324.5 | 836005 |
| 1713803400 | 327 | -1.5 | -0.46 | 332.5 | 332.5 | 325 | 965239 |
| 1713544200 | 328.5 | -10.5 | -3.10 | 337.5 | 337.5 | 328 | 716051 |
| 1713457800 | 339 | -5 | -1.45 | 345 | 345 | 336 | 594272 |
| 1713371400 | 344 | -1 | -0.29 | 348 | 350 | 344 | 737020 |
| 1713285000 | 345 | -8.5 | -2.40 | 348.5 | 348.5 | 342.5 | 587708 |
| 1713198600 | 353.5 | 3 | 0.86 | 353 | 355 | 349 | 656369 |
| 1712939400 | 350.5 | -1.5 | -0.43 | 355 | 357.5 | 350 | 664246 |
| 1712853000 | 352 | -1 | -0.28 | 351.5 | 354.5 | 348.5 | 563308 |
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
