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 | -13 | -3.54223433243 | 367 | 396 | 350 | 36570 | 365.72514876 | DE |
| 4 | -10 | -2.74725274725 | 364 | 396 | 348 | 42816 | 370.41308699 | DE |
| 12 | -18 | -4.83870967742 | 372 | 404 | 336 | 38169 | 377.01086598 | DE |
| 26 | 5 | 1.43266475645 | 349 | 404 | 322 | 28165 | 367.59379879 | DE |
| 52 | -42 | -10.6060606061 | 396 | 428 | 322 | 29876 | 363.68886806 | DE |
| 156 | -42 | -10.6060606061 | 396 | 428 | 270 | 33668 | 357.39093845 | DE |
| 260 | -71 | -16.7058823529 | 425 | 440 | 270 | 42428 | 372.6274192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 350 | -26 | -6.91 | 364 | 366 | 350 | 52881 |
| 1721406600 | 376 | 10 | 2.73 | 376 | 376 | 376 | 3128 |
| 1721320200 | 366 | -19 | -4.94 | 378 | 396 | 362 | 60661 |
| 1721233800 | 385 | 18 | 4.90 | 378 | 386 | 378 | 38799 |
| 1721147400 | 367 | 5 | 1.38 | 367 | 367 | 367 | 27379 |
| 1721061000 | 362 | -12 | -3.21 | 388 | 388 | 362 | 34743 |
| 1720801800 | 374 | -2 | -0.53 | 374 | 374 | 374 | 11316 |
| 1720715400 | 376 | 0 | 0.00 | 384 | 384 | 376 | 27049 |
| 1720629000 | 376 | -5 | -1.31 | 368 | 376 | 368 | 5738 |
| 1720542600 | 381 | 6 | 1.60 | 382 | 388 | 381 | 16960 |
| 1720456200 | 375 | 15 | 4.17 | 370 | 382 | 370 | 439393 |
| 1720197000 | 360 | 8 | 2.27 | 362 | 362 | 360 | 6829 |
| 1720110600 | 352 | -16 | -4.35 | 354 | 354 | 352 | 6907 |
| 1720024200 | 368 | 2 | 0.55 | 360 | 368 | 360 | 26444 |
| 1719937800 | 366 | -4 | -1.08 | 376 | 376 | 366 | 38264 |
| 1719851400 | 370 | 2 | 0.54 | 370 | 370 | 370 | 5576 |
| 1719592200 | 368 | 16 | 4.55 | 362 | 368 | 362 | 7119 |
| 1719505800 | 352 | 0 | 0.00 | 362 | 362 | 352 | 18448 |
| 1719419400 | 352 | -8 | -2.22 | 348 | 378 | 348 | 22563 |
| 1719333000 | 360 | 2 | 0.56 | 364 | 364 | 360 | 6119 |
| 1719246600 | 358 | -22 | -5.79 | 370 | 370 | 358 | 20777 |
| 1718987400 | 380 | -3 | -0.78 | 368 | 380 | 336 | 30223 |
| 1718901000 | 383 | -3 | -0.78 | 370 | 383 | 370 | 10824 |
| 1718814600 | 386 | 4 | 1.05 | 376 | 386 | 374 | 5787 |
| 1718728200 | 382 | -9 | -2.30 | 376 | 382 | 376 | 18974 |
| 1718641800 | 391 | 15 | 3.99 | 380 | 396 | 376 | 72579 |
| 1718382600 | 376 | 26 | 7.43 | 368 | 376 | 366 | 24331 |
| 1718296200 | 350 | -6 | -1.69 | 350 | 370 | 350 | 31823 |
| 1718209800 | 356 | -14 | -3.78 | 370 | 370 | 342 | 189568 |
| 1718123400 | 370 | -14 | -3.65 | 370 | 370 | 370 | 7333 |
| 1718037000 | 384 | 4 | 1.05 | 384 | 384 | 384 | 7898 |
| 1717777800 | 380 | -4 | -1.04 | 380 | 380 | 380 | 6031 |
| 1717691400 | 384 | -3 | -0.78 | 384 | 384 | 384 | 2771 |
| 1717605000 | 387 | 3 | 0.78 | 387 | 387 | 387 | 3123 |
| 1717518600 | 384 | -1 | -0.26 | 384 | 384 | 384 | 41091 |
| 1717432200 | 385 | 0 | 0.00 | 398 | 398 | 385 | 23310 |
| 1717173000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 5261 |
| 1717086600 | 385 | -3 | -0.77 | 385 | 385 | 385 | 13407 |
| 1717000200 | 388 | 7 | 1.84 | 388 | 388 | 388 | 5262 |
| 1716913800 | 381 | -3 | -0.78 | 384 | 384 | 376 | 19499 |
| 1716568200 | 384 | 0 | 0.00 | 380 | 384 | 380 | 11075 |
| 1716481800 | 384 | -10 | -2.54 | 384 | 384 | 384 | 8344 |
| 1716395400 | 394 | -6 | -1.50 | 394 | 394 | 394 | 1005 |
| 1716309000 | 400 | 4 | 1.01 | 400 | 400 | 400 | 12849 |
| 1716222600 | 396 | 4 | 1.02 | 404 | 404 | 396 | 15320 |
| 1715963400 | 392 | 1 | 0.26 | 382 | 392 | 382 | 3513 |
| 1715877000 | 391 | -5 | -1.26 | 394 | 396 | 391 | 4655 |
| 1715790600 | 396 | 4 | 1.02 | 388 | 396 | 382 | 24785 |
| 1715704200 | 392 | 6 | 1.55 | 394 | 394 | 386 | 547209 |
| 1715617800 | 386 | 4 | 1.05 | 382 | 404 | 382 | 20590 |
| 1715358600 | 382 | 9 | 2.41 | 378 | 382 | 378 | 12802 |
| 1715272200 | 373 | 3 | 0.81 | 373 | 373 | 373 | 16877 |
| 1715185800 | 370 | 1 | 0.27 | 370 | 370 | 370 | 15208 |
| 1715099400 | 369 | 1 | 0.27 | 369 | 369 | 369 | 13437 |
| 1714753800 | 368 | -1 | -0.27 | 368 | 368 | 368 | 21372 |
| 1714667400 | 369 | -2 | -0.54 | 369 | 369 | 369 | 5163 |
| 1714581000 | 371 | -1 | -0.27 | 382 | 382 | 360 | 80667 |
| 1714494600 | 372 | 0 | 0.00 | 372 | 372 | 372 | 2731 |
| 1714408200 | 372 | -4 | -1.06 | 372 | 372 | 372 | 198278 |
| 1714149000 | 376 | 7 | 1.90 | 380 | 380 | 376 | 67794 |
| 1714062600 | 369 | 4 | 1.10 | 369 | 369 | 369 | 1480 |
| 1713976200 | 365 | -6 | -1.62 | 365 | 365 | 365 | 8589 |
| 1713889800 | 371 | -3 | -0.80 | 380 | 380 | 371 | 31001 |
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
