We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -1.69252468265 | 354.5 | 359 | 347.5 | 567889 | 351.04911579 | DE |
| 4 | -15 | -4.1265474553 | 363.5 | 370 | 347.5 | 824994 | 358.15367185 | DE |
| 12 | -44.5 | -11.3231552163 | 393 | 397 | 347.5 | 655246 | 369.20628309 | DE |
| 26 | -61 | -14.8962148962 | 409.5 | 409.5 | 347.5 | 604463 | 382.22462801 | DE |
| 52 | 0.5 | 0.14367816092 | 348 | 412.5 | 339 | 573703 | 378.57588964 | DE |
| 156 | 9.5 | 2.80235988201 | 339 | 412.5 | 256.5 | 571285 | 341.4317763 | DE |
| 260 | 95.5 | 37.7470355731 | 253 | 412.5 | 177.4 | 567660 | 313.25262395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 348.5 | 0.5 | 0.14 | 351.5 | 351.5 | 347.5 | 398394 |
| 1732123800 | 348 | -0.5 | -0.14 | 350 | 350.5 | 348 | 586469 |
| 1732037400 | 348.5 | -2 | -0.57 | 350 | 351.5 | 347.5 | 568150 |
| 1731951000 | 350.5 | -2.5 | -0.71 | 353 | 354.5 | 349.5 | 723917 |
| 1731691800 | 353 | -4 | -1.12 | 355 | 358 | 353 | 521060 |
| 1731605400 | 357 | 5.5 | 1.56 | 354.5 | 359 | 351.5 | 439847 |
| 1731519000 | 351.5 | -2.5 | -0.71 | 353.5 | 354.5 | 349.5 | 799771 |
| 1731432600 | 354 | -5.5 | -1.53 | 358.5 | 358.5 | 354 | 712960 |
| 1731346200 | 359.5 | 4.5 | 1.27 | 359.5 | 359.5 | 356 | 852759 |
| 1731087000 | 355 | -2.5 | -0.70 | 358.5 | 358.5 | 355 | 857393 |
| 1731000600 | 357.5 | 5.5 | 1.56 | 354 | 358.5 | 352.5 | 1237165 |
| 1730914200 | 352 | -2.5 | -0.71 | 360 | 363 | 352 | 662778 |
| 1730827800 | 354.5 | -5.5 | -1.53 | 360 | 361 | 354.5 | 728321 |
| 1730741400 | 360 | 4.5 | 1.27 | 359.5 | 361 | 359 | 561998 |
| 1730482200 | 355.5 | -0.5 | -0.14 | 357 | 358.5 | 355.5 | 343415 |
| 1730395800 | 356 | -3 | -0.84 | 363.5 | 363.5 | 356 | 564765 |
| 1730309400 | 359 | -2.5 | -0.69 | 359 | 362 | 359 | 1024604 |
| 1730223000 | 361.5 | -5 | -1.36 | 370 | 370 | 361.5 | 1454097 |
| 1730136600 | 366.5 | -1.5 | -0.41 | 369.5 | 369.5 | 366.5 | 1378191 |
| 1729873800 | 368 | 2 | 0.55 | 366.5 | 368.5 | 366 | 968835 |
| 1729787400 | 366 | 3 | 0.83 | 363.5 | 367.5 | 363 | 1513391 |
| 1729701000 | 363 | -1 | -0.27 | 364.5 | 365 | 361.5 | 1637608 |
| 1729614600 | 364 | 0 | 0.00 | 363 | 365.5 | 363 | 644541 |
| 1729528200 | 364 | -3.5 | -0.95 | 368 | 368.5 | 364 | 1756074 |
| 1729269000 | 367.5 | 0.5 | 0.14 | 370.5 | 370.5 | 367.5 | 636985 |
| 1729182600 | 367 | 6 | 1.66 | 369.5 | 369.5 | 365.5 | 532722 |
| 1729096200 | 361 | -6 | -1.63 | 371 | 371 | 361 | 897045 |
| 1729009800 | 367 | -7 | -1.87 | 375 | 375.5 | 367 | 658342 |
| 1728923400 | 374 | 1.5 | 0.40 | 371.5 | 375 | 371.5 | 1004950 |
| 1728664200 | 372.5 | -1 | -0.27 | 373.5 | 374 | 372.5 | 366732 |
| 1728577800 | 373.5 | -0.5 | -0.13 | 378.5 | 378.5 | 372 | 761154 |
| 1728491400 | 374 | 0.5 | 0.13 | 375 | 375.5 | 373 | 591088 |
| 1728405000 | 373.5 | -5 | -1.32 | 376 | 376 | 373.5 | 347250 |
| 1728318600 | 378.5 | -1 | -0.26 | 381 | 381 | 376.5 | 343322 |
| 1728059400 | 379.5 | 1.5 | 0.40 | 377.5 | 379.5 | 376.5 | 421000 |
| 1727973000 | 378 | -0.5 | -0.13 | 380.5 | 381 | 378 | 494365 |
| 1727886600 | 378.5 | -1 | -0.26 | 380.5 | 380.5 | 377.5 | 425354 |
| 1727800200 | 379.5 | -5.5 | -1.43 | 382 | 387 | 379.5 | 579639 |
| 1727713800 | 385 | -3.5 | -0.90 | 387 | 387 | 383 | 639947 |
| 1727454600 | 388.5 | 4.5 | 1.17 | 381.5 | 388.5 | 381.5 | 546475 |
| 1727368200 | 384 | 5 | 1.32 | 385 | 385.5 | 383 | 463517 |
| 1727281800 | 379 | 0 | 0.00 | 383 | 383 | 378.5 | 606044 |
| 1727195400 | 379 | 2 | 0.53 | 380 | 382 | 376 | 553727 |
| 1727109000 | 377 | -4.5 | -1.18 | 381.5 | 381.5 | 377 | 461025 |
| 1726849800 | 381.5 | -7.5 | -1.93 | 383 | 385.5 | 380.5 | 545994 |
| 1726763400 | 389 | 3 | 0.78 | 386 | 390 | 385.5 | 483220 |
| 1726677000 | 386 | -1.5 | -0.39 | 391 | 391 | 384.5 | 459174 |
| 1726590600 | 387.5 | 0 | 0.00 | 388 | 390 | 387.5 | 451036 |
| 1726504200 | 387.5 | 0 | 0.00 | 388 | 388 | 386 | 440826 |
| 1726245000 | 387.5 | 6 | 1.57 | 381.5 | 387.5 | 381.5 | 273337 |
| 1726158600 | 381.5 | 2.5 | 0.66 | 384.5 | 385 | 381.5 | 532886 |
| 1726072200 | 379 | -1 | -0.26 | 380 | 381.5 | 378.5 | 354331 |
| 1725985800 | 380 | -2.5 | -0.65 | 380.5 | 385 | 379 | 339044 |
| 1725899400 | 382.5 | 5.5 | 1.46 | 379 | 382.5 | 379 | 389163 |
| 1725640200 | 377 | -5.5 | -1.44 | 381.5 | 382.5 | 376.5 | 310194 |
| 1725553800 | 382.5 | -2.5 | -0.65 | 389 | 389 | 382.5 | 375069 |
| 1725467400 | 385 | -5 | -1.28 | 386.5 | 387 | 384.5 | 379795 |
| 1725381000 | 390 | -1.5 | -0.38 | 393 | 394 | 390 | 359064 |
| 1725294600 | 391.5 | -2.5 | -0.63 | 393 | 394 | 391.5 | 515462 |
| 1725035400 | 394 | 0.5 | 0.13 | 396.5 | 397 | 394 | 283101 |
| 1724949000 | 393.5 | 0.5 | 0.13 | 393 | 395 | 393 | 1146028 |
| 1724862600 | 393 | -4 | -1.01 | 398 | 398 | 393 | 493765 |
| 1724776200 | 397 | -1.5 | -0.38 | 400 | 401.5 | 397 | 397869 |
| 1724430600 | 398.5 | 1 | 0.25 | 400 | 400 | 397 | 372806 |
| 1724344200 | 397.5 | -2 | -0.50 | 402.5 | 402.5 | 397.5 | 389396 |
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
