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 | 9 | 2.57142857143 | 350 | 362 | 340 | 47133 | 350.47488575 | DE |
| 4 | 5 | 1.41242937853 | 354 | 362 | 333 | 35330 | 345.04633713 | DE |
| 12 | 39 | 12.1875 | 320 | 393 | 316 | 73818 | 352.52635637 | DE |
| 26 | 59 | 19.6666666667 | 300 | 393 | 287 | 89174 | 324.80834509 | DE |
| 52 | 104 | 40.7843137255 | 255 | 393 | 237 | 88077 | 296.34607296 | DE |
| 156 | 268 | 294.505494505 | 91 | 393 | 68.2 | 115600 | 197.82735954 | DE |
| 260 | 357.4 | 22337.5 | 1.6 | 393 | 0.43 | 144957 | 101.09101948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 352 | -8 | -2.22 | 351 | 357 | 351 | 21953 |
| 1721320200 | 360 | 11 | 3.15 | 351 | 362 | 351 | 53413 |
| 1721233800 | 349 | 4 | 1.16 | 340 | 352 | 340 | 71214 |
| 1721147400 | 345 | -1 | -0.29 | 346 | 349 | 345 | 38577 |
| 1721061000 | 346 | -4 | -1.14 | 350 | 351 | 346 | 50506 |
| 1720801800 | 350 | 0 | 0.00 | 350 | 355 | 350 | 12552 |
| 1720715400 | 350 | 3 | 0.86 | 350 | 350 | 350 | 1389 |
| 1720629000 | 347 | 1 | 0.29 | 347 | 350 | 346 | 26864 |
| 1720542600 | 346 | 1 | 0.29 | 345 | 349 | 345 | 25219 |
| 1720456200 | 345 | 1 | 0.29 | 339 | 349 | 339 | 26749 |
| 1720197000 | 344 | -4 | -1.15 | 343 | 348 | 343 | 49835 |
| 1720110600 | 348 | 5 | 1.46 | 343 | 351 | 343 | 41287 |
| 1720024200 | 343 | -2 | -0.58 | 339 | 350 | 339 | 36367 |
| 1719937800 | 345 | 5 | 1.47 | 347 | 349 | 345 | 10287 |
| 1719851400 | 340 | 5 | 1.49 | 334 | 341 | 334 | 53166 |
| 1719592200 | 335 | -4 | -1.18 | 335 | 344 | 335 | 57138 |
| 1719505800 | 339 | 1 | 0.30 | 336 | 341 | 333 | 50906 |
| 1719419400 | 338 | -5 | -1.46 | 344 | 344 | 337 | 35414 |
| 1719333000 | 343 | -5 | -1.44 | 345 | 351 | 343 | 29638 |
| 1719246600 | 348 | -9 | -2.52 | 354 | 355 | 346 | 14130 |
| 1718987400 | 357 | 3 | 0.85 | 351 | 359 | 345 | 345289 |
| 1718901000 | 354 | 1 | 0.28 | 353 | 354 | 352 | 10946 |
| 1718814600 | 353 | 1 | 0.28 | 346 | 358 | 346 | 64047 |
| 1718728200 | 352 | -2 | -0.56 | 348 | 358 | 348 | 30389 |
| 1718641800 | 354 | 7 | 2.02 | 353 | 358 | 353 | 47463 |
| 1718382600 | 347 | 0 | 0.00 | 345 | 351 | 342 | 39403 |
| 1718296200 | 347 | -7 | -1.98 | 352 | 358 | 344 | 47375 |
| 1718209800 | 354 | 10 | 2.91 | 344 | 355 | 344 | 44068 |
| 1718123400 | 344 | -2 | -0.58 | 347 | 351 | 343 | 61222 |
| 1718037000 | 346 | -4 | -1.14 | 346 | 350 | 342 | 199677 |
| 1717777800 | 350 | 3 | 0.86 | 355 | 356 | 346 | 153237 |
| 1717691400 | 347 | -9 | -2.53 | 355 | 358 | 347 | 81063 |
| 1717605000 | 356 | 1 | 0.28 | 358 | 362 | 355 | 35995 |
| 1717518600 | 355 | -11 | -3.01 | 367 | 367 | 354 | 56362 |
| 1717432200 | 366 | -2 | -0.54 | 369 | 369 | 365 | 57235 |
| 1717173000 | 368 | -8 | -2.13 | 382 | 382 | 368 | 64211 |
| 1717086600 | 376 | 1 | 0.27 | 375 | 377 | 374 | 24863 |
| 1717000200 | 375 | -7 | -1.83 | 385 | 390 | 375 | 76487 |
| 1716913800 | 382 | 1 | 0.26 | 385 | 390 | 382 | 48163 |
| 1716568200 | 381 | -8 | -2.06 | 384 | 391 | 381 | 23276 |
| 1716481800 | 389 | 3 | 0.78 | 386 | 393 | 384 | 86037 |
| 1716395400 | 386 | 0 | 0.00 | 376 | 393 | 376 | 83848 |
| 1716309000 | 386 | 17 | 4.61 | 375 | 386 | 374 | 227163 |
| 1716222600 | 369 | 1 | 0.27 | 372 | 374 | 367 | 85014 |
| 1715963400 | 368 | 6 | 1.66 | 369 | 370 | 365 | 51307 |
| 1715877000 | 362 | 2 | 0.56 | 366 | 371 | 362 | 116664 |
| 1715790600 | 360 | -3 | -0.83 | 356 | 363 | 356 | 36602 |
| 1715704200 | 363 | 8 | 2.25 | 356 | 368 | 349 | 202629 |
| 1715617800 | 355 | 6 | 1.72 | 358 | 359 | 351 | 123801 |
| 1715358600 | 349 | -6 | -1.69 | 354 | 355 | 349 | 103766 |
| 1715272200 | 355 | 8 | 2.31 | 350 | 355 | 346 | 135147 |
| 1715185800 | 347 | -1 | -0.29 | 345 | 350 | 344 | 72994 |
| 1715099400 | 348 | 21 | 6.42 | 330 | 350 | 329 | 101285 |
| 1714753800 | 327 | 1 | 0.31 | 326 | 328 | 325 | 81984 |
| 1714667400 | 326 | 6 | 1.88 | 321 | 326 | 321 | 259812 |
| 1714581000 | 320 | -1 | -0.31 | 322 | 322 | 320 | 38692 |
| 1714494600 | 321 | 0 | 0.00 | 320 | 322 | 316 | 198317 |
| 1714408200 | 321 | -1 | -0.31 | 320 | 324 | 320 | 59014 |
| 1714149000 | 322 | 2 | 0.63 | 324 | 324 | 319 | 41883 |
| 1714062600 | 320 | -9 | -2.74 | 325 | 328 | 317 | 75182 |
| 1713976200 | 329 | 4 | 1.23 | 328 | 330 | 326 | 364646 |
| 1713889800 | 325 | 2 | 0.62 | 322 | 325 | 322 | 110684 |
| 1713803400 | 323 | 6 | 1.89 | 319 | 323 | 319 | 57458 |
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
