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 | -10 | -2.66666666667 | 375 | 376.5 | 361.5 | 700411 | 370.97216119 | DE |
| 4 | 3.5 | 0.968188105118 | 361.5 | 378 | 360.5 | 727561 | 369.94676723 | DE |
| 12 | 13 | 3.69318181818 | 352 | 378 | 344.5 | 772825 | 361.4723354 | DE |
| 26 | 1 | 0.274725274725 | 364 | 378 | 327 | 878679 | 351.66406097 | DE |
| 52 | -17 | -4.4502617801 | 382 | 384.5 | 327 | 793145 | 354.55082705 | DE |
| 156 | 25.99999495 | 7.66961491525 | 339.00000505 | 523.00000779 | 327 | 397388 | 374.06182285 | DE |
| 260 | 101.99999608 | 38.7832678934 | 263.00000392 | 523.00000779 | 253.00000377 | 248615 | 371.44464334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 364 | -3 | -0.82 | 366 | 366 | 362 | 744020 |
| 1721320200 | 367 | -5.5 | -1.48 | 372.5 | 374 | 367 | 601983 |
| 1721233800 | 372.5 | -3 | -0.80 | 372 | 375.5 | 372 | 845753 |
| 1721147400 | 375.5 | -0.5 | -0.13 | 376.5 | 376.5 | 374.5 | 603081 |
| 1721061000 | 376 | 3.5 | 0.94 | 375 | 376 | 373 | 707217 |
| 1720801800 | 372.5 | -5.5 | -1.46 | 373.5 | 375.5 | 372.5 | 348120 |
| 1720715400 | 378 | 6 | 1.61 | 372 | 378 | 369 | 531089 |
| 1720629000 | 372 | 1.5 | 0.40 | 370.5 | 372 | 369.5 | 1490794 |
| 1720542600 | 370.5 | 1.5 | 0.41 | 368.5 | 370.5 | 368.5 | 538319 |
| 1720456200 | 369 | -1 | -0.27 | 370.5 | 370.5 | 368.5 | 546433 |
| 1720197000 | 370 | 1 | 0.27 | 370.5 | 372 | 368 | 967485 |
| 1720110600 | 369 | -2.5 | -0.67 | 369.5 | 371.5 | 368.5 | 618366 |
| 1720024200 | 371.5 | 3.5 | 0.95 | 370.5 | 372 | 369 | 770974 |
| 1719937800 | 368 | 0 | 0.00 | 368.5 | 370.5 | 366 | 806600 |
| 1719851400 | 368 | -3 | -0.81 | 369 | 369 | 367 | 554861 |
| 1719592200 | 371 | 1.5 | 0.41 | 367.5 | 372 | 367 | 678477 |
| 1719505800 | 369.5 | 3 | 0.82 | 369 | 370.5 | 365.5 | 641429 |
| 1719419400 | 366.5 | 0.5 | 0.14 | 366 | 372 | 364.5 | 1454949 |
| 1719333000 | 366 | 1 | 0.27 | 364 | 366 | 364 | 423217 |
| 1719246600 | 365 | 2.5 | 0.69 | 361.5 | 365.5 | 360.5 | 678047 |
| 1718987400 | 362.5 | -1.5 | -0.41 | 363 | 364.5 | 360.5 | 544090 |
| 1718901000 | 364 | 2.5 | 0.69 | 361.5 | 365 | 361.5 | 1195425 |
| 1718814600 | 361.5 | 5.5 | 1.54 | 356.5 | 364 | 356.5 | 1208266 |
| 1718728200 | 356 | 4 | 1.14 | 353 | 357 | 352 | 1239264 |
| 1718641800 | 352 | 6.5 | 1.88 | 347 | 353 | 347 | 802307 |
| 1718382600 | 345.5 | -2 | -0.58 | 347.5 | 347.5 | 344.5 | 564306 |
| 1718296200 | 347.5 | 0.5 | 0.14 | 347 | 352 | 347 | 678204 |
| 1718209800 | 347 | -8 | -2.25 | 354 | 357 | 345.5 | 588542 |
| 1718123400 | 355 | 1 | 0.28 | 357 | 357 | 353.5 | 612952 |
| 1718037000 | 354 | -6 | -1.67 | 364 | 364 | 354 | 546414 |
| 1717777800 | 360 | -3 | -0.83 | 362.5 | 363 | 359 | 495488 |
| 1717691400 | 363 | 4 | 1.11 | 358.5 | 363 | 358.5 | 385188 |
| 1717605000 | 359 | -1 | -0.28 | 362.5 | 363 | 358.5 | 589943 |
| 1717518600 | 360 | -2 | -0.55 | 360 | 363.5 | 358.5 | 370920 |
| 1717432200 | 362 | -2 | -0.55 | 366 | 366 | 360 | 484728 |
| 1717173000 | 364 | 5.5 | 1.53 | 360 | 366.5 | 358.5 | 1075817 |
| 1717086600 | 358.5 | 5 | 1.41 | 355 | 360 | 354 | 764184 |
| 1717000200 | 353.5 | -4 | -1.12 | 356.5 | 359 | 353.5 | 639121 |
| 1716913800 | 357.5 | -2.5 | -0.69 | 360 | 361 | 357 | 860051 |
| 1716568200 | 360 | 0.5 | 0.14 | 359 | 361 | 359 | 671192 |
| 1716481800 | 359.5 | 0 | 0.00 | 361 | 361 | 359.5 | 2327572 |
| 1716395400 | 359.5 | 1 | 0.28 | 360.5 | 360.5 | 358.5 | 610948 |
| 1716309000 | 358.5 | 6.5 | 1.85 | 351.5 | 361 | 351.5 | 1286786 |
| 1716222600 | 352 | -0.5 | -0.14 | 351.5 | 353 | 351.5 | 815415 |
| 1715963400 | 352.5 | 0 | 0.00 | 354.5 | 354.5 | 352 | 633398 |
| 1715877000 | 352.5 | 0 | 0.00 | 350.5 | 354 | 350.5 | 756237 |
| 1715790600 | 352.5 | 1 | 0.28 | 350 | 352.5 | 349 | 1266397 |
| 1715704200 | 351.5 | -1.5 | -0.42 | 352.5 | 354.5 | 348.5 | 692337 |
| 1715617800 | 353 | -2 | -0.56 | 357 | 357 | 353 | 463847 |
| 1715358600 | 355 | -2 | -0.56 | 357.5 | 357.5 | 353.5 | 439117 |
| 1715272200 | 357 | 1.5 | 0.42 | 357.5 | 357.5 | 354.5 | 619699 |
| 1715185800 | 355.5 | -0.5 | -0.14 | 355.5 | 357 | 354.5 | 511464 |
| 1715099400 | 356 | -5.5 | -1.52 | 363.5 | 363.5 | 355.5 | 759178 |
| 1714753800 | 361.5 | -1.5 | -0.41 | 361.5 | 363 | 361.5 | 638660 |
| 1714667400 | 363 | 1 | 0.28 | 363 | 364 | 361.5 | 908017 |
| 1714581000 | 362 | 2 | 0.56 | 356.5 | 363 | 356.5 | 1208948 |
| 1714494600 | 360 | 1 | 0.28 | 360 | 360 | 357 | 1232000 |
| 1714408200 | 359 | 4 | 1.13 | 352 | 359.5 | 352 | 786188 |
| 1714149000 | 355 | 1.5 | 0.42 | 352.5 | 355 | 352.5 | 559797 |
| 1714062600 | 353.5 | 1 | 0.28 | 353 | 353.5 | 352 | 988045 |
| 1713976200 | 352.5 | -0.5 | -0.14 | 350.5 | 352.5 | 350.5 | 905499 |
| 1713889800 | 353 | -1 | -0.28 | 353 | 354 | 352.5 | 1152372 |
| 1713803400 | 354 | -2 | -0.56 | 356.5 | 357 | 353.5 | 1256271 |
| 1713544200 | 356 | 5 | 1.42 | 353 | 356 | 351 | 754324 |
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
