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 | -0.5 | -0.149925037481 | 333.5 | 334 | 326 | 267633 | 329.10881619 | DE |
| 4 | -23 | -6.4606741573 | 356 | 365.5 | 311 | 1057273 | 330.93232662 | DE |
| 12 | -26 | -7.24233983287 | 359 | 385 | 311 | 907027 | 350.60405578 | DE |
| 26 | -38.5 | -10.3633916555 | 371.5 | 417.5 | 311 | 743470 | 365.64411311 | DE |
| 52 | -17 | -4.85714285714 | 350 | 417.5 | 311 | 757718 | 365.1778284 | DE |
| 156 | 22.5 | 7.24637681159 | 310.5 | 417.5 | 252.5 | 752222 | 324.38459071 | DE |
| 260 | 90.5 | 37.3195876289 | 242.5 | 417.5 | 145.8 | 755641 | 300.81568335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 333 | 3.5 | 1.06 | 330 | 334 | 326 | 482963 |
| 1735839000 | 329.5 | 1 | 0.30 | 330 | 333 | 328 | 353947 |
| 1735666200 | 328.5 | 0 | 0.00 | 327 | 330.5 | 327 | 168883 |
| 1735579800 | 328.5 | -1 | -0.30 | 327.5 | 330.5 | 327 | 249891 |
| 1735320600 | 329.5 | -4 | -1.20 | 333.5 | 333.5 | 328 | 297809 |
| 1735061400 | 333.5 | 8 | 2.46 | 325 | 333.5 | 325 | 260018 |
| 1734975000 | 325.5 | 2.5 | 0.77 | 334 | 334 | 321 | 1150710 |
| 1734715800 | 323 | 1.5 | 0.47 | 322 | 323 | 316.5 | 2150160 |
| 1734629400 | 321.5 | -0.5 | -0.16 | 317 | 322.5 | 317 | 1368185 |
| 1734543000 | 322 | 7.5 | 2.38 | 315.5 | 322 | 311 | 3823435 |
| 1734456600 | 314.5 | -47 | -13.00 | 355.5 | 356.5 | 314.5 | 3685086 |
| 1734370200 | 361.5 | -1 | -0.28 | 361.5 | 363.5 | 358.5 | 901501 |
| 1734111000 | 362.5 | 1.5 | 0.42 | 363.5 | 364.5 | 360.5 | 370874 |
| 1734024600 | 361 | 1 | 0.28 | 361 | 362 | 358 | 378713 |
| 1733938200 | 360 | 2 | 0.56 | 357.5 | 363.5 | 357 | 458380 |
| 1733851800 | 358 | -2 | -0.56 | 356.5 | 361 | 356.5 | 608990 |
| 1733765400 | 360 | -2 | -0.55 | 363 | 363 | 357 | 1266643 |
| 1733506200 | 362 | -1.5 | -0.41 | 356 | 365.5 | 356 | 480415 |
| 1733419800 | 363.5 | -3 | -0.82 | 365.5 | 368 | 359.5 | 667645 |
| 1733333400 | 366.5 | -1 | -0.27 | 367 | 369 | 365.5 | 723332 |
| 1733247000 | 367.5 | 7 | 1.94 | 362.5 | 370.5 | 362.5 | 366904 |
| 1733160600 | 360.5 | 6 | 1.69 | 369 | 369 | 355 | 1075424 |
| 1732901400 | 354.5 | -5.5 | -1.53 | 360.5 | 361 | 354.5 | 2312580 |
| 1732815000 | 360 | 2 | 0.56 | 360 | 362.5 | 359.5 | 292744 |
| 1732728600 | 358 | -3 | -0.83 | 361 | 363 | 357.5 | 351471 |
| 1732642200 | 361 | 1 | 0.28 | 358.5 | 365.5 | 358.5 | 1364709 |
| 1732555800 | 360 | -0.5 | -0.14 | 363 | 363 | 359 | 4308133 |
| 1732296600 | 360.5 | 4 | 1.12 | 356.5 | 362 | 356.5 | 311428 |
| 1732210200 | 356.5 | 2.5 | 0.71 | 352.5 | 357.5 | 350.5 | 375361 |
| 1732123800 | 354 | -3.5 | -0.98 | 358 | 359 | 350 | 420965 |
| 1732037400 | 357.5 | 4.5 | 1.27 | 350.5 | 357.5 | 350.5 | 493829 |
| 1731951000 | 353 | -3 | -0.84 | 357.5 | 360.5 | 351.5 | 321901 |
| 1731691800 | 356 | -4.5 | -1.25 | 359.5 | 362 | 356 | 395528 |
| 1731605400 | 360.5 | 1 | 0.28 | 355 | 361.5 | 355 | 683753 |
| 1731519000 | 359.5 | -4 | -1.10 | 365 | 366.5 | 358.5 | 597902 |
| 1731432600 | 363.5 | -1 | -0.27 | 368.5 | 374.5 | 363.5 | 486885 |
| 1731346200 | 364.5 | 9 | 2.53 | 358 | 365.5 | 358 | 2171758 |
| 1731087000 | 355.5 | -5.5 | -1.52 | 363 | 363 | 354.5 | 706821 |
| 1731000600 | 361 | 4 | 1.12 | 356.5 | 362.5 | 355 | 1606637 |
| 1730914200 | 357 | 2.5 | 0.71 | 356.5 | 364 | 354 | 1268522 |
| 1730827800 | 354.5 | 1.5 | 0.42 | 348.5 | 358.5 | 344.5 | 745682 |
| 1730741400 | 353 | -3 | -0.84 | 372 | 372 | 353 | 1998759 |
| 1730482200 | 356 | 1 | 0.28 | 355.5 | 358.5 | 354.5 | 573999 |
| 1730395800 | 355 | -0.5 | -0.14 | 361.5 | 361.5 | 349.5 | 572521 |
| 1730309400 | 355.5 | 5 | 1.43 | 350 | 358 | 350 | 1449084 |
| 1730223000 | 350.5 | -6.5 | -1.82 | 358.5 | 358.5 | 350 | 699888 |
| 1730136600 | 357 | -1.5 | -0.42 | 363.5 | 363.5 | 357 | 705369 |
| 1729873800 | 358.5 | -6 | -1.65 | 367 | 368.5 | 356.5 | 487096 |
| 1729787400 | 364.5 | -5.5 | -1.49 | 359 | 375 | 359 | 403492 |
| 1729701000 | 370 | -8 | -2.12 | 380 | 380 | 369.5 | 447339 |
| 1729614600 | 378 | 7 | 1.89 | 359 | 379.5 | 359 | 545070 |
| 1729528200 | 371 | -7.5 | -1.98 | 382 | 382 | 370 | 254479 |
| 1729269000 | 378.5 | -4.5 | -1.17 | 379.5 | 385 | 373 | 920847 |
| 1729182600 | 383 | 17 | 4.64 | 360 | 384 | 360 | 1246894 |
| 1729096200 | 366 | 1.5 | 0.41 | 364 | 369 | 364 | 578459 |
| 1729009800 | 364.5 | -2.5 | -0.68 | 359 | 368.5 | 359 | 355687 |
| 1728923400 | 367 | 7 | 1.94 | 360.5 | 367 | 359 | 274891 |
| 1728664200 | 360 | 1 | 0.28 | 359 | 363 | 355 | 758683 |
| 1728577800 | 359 | -8.5 | -2.31 | 385.5 | 385.5 | 357.5 | 386348 |
| 1728491400 | 367.5 | 4 | 1.10 | 366 | 369.5 | 366 | 1108535 |
| 1728405000 | 363.5 | -4.5 | -1.22 | 364 | 369 | 363.5 | 420001 |
| 1728318600 | 368 | -8 | -2.13 | 377 | 384 | 365.5 | 592069 |
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
