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 | 4 | 1.12359550562 | 356 | 369 | 343 | 56516 | 357.54065044 | DE |
| 4 | 22 | 6.50887573964 | 338 | 369 | 337 | 27820 | 355.69424351 | DE |
| 12 | 23 | 6.82492581602 | 337 | 369 | 324 | 39803 | 346.60641016 | DE |
| 26 | 61 | 20.4013377926 | 299 | 369 | 264 | 41035 | 322.9852102 | DE |
| 52 | 44.5 | 14.1045958796 | 315.5 | 369 | 243 | 72420 | 286.96507375 | DE |
| 156 | -419 | -53.7869062901 | 779 | 812 | 242 | 90945 | 335.16334069 | DE |
| 260 | -1634 | -81.9458375125 | 1994 | 2190 | 242 | 87057 | 619.45125667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 369 | 19 | 5.43 | 350 | 369 | 350 | 116493 |
| 1728577800 | 350 | 7 | 2.04 | 347 | 350 | 347 | 77749 |
| 1728491400 | 343 | -3 | -0.87 | 350 | 350 | 343 | 18269 |
| 1728405000 | 346 | -9 | -2.54 | 351 | 351 | 346 | 33888 |
| 1728318600 | 355 | 9 | 2.60 | 356 | 359 | 355 | 36181 |
| 1728059400 | 346 | -4 | -1.14 | 346 | 350 | 346 | 6503 |
| 1727973000 | 350 | -6 | -1.69 | 353 | 353 | 346 | 57286 |
| 1727886600 | 356 | 4 | 1.14 | 353 | 356 | 353 | 5822 |
| 1727800200 | 352 | -6 | -1.68 | 355 | 357 | 352 | 6940 |
| 1727713800 | 358 | 5 | 1.42 | 355 | 358 | 355 | 18359 |
| 1727454600 | 353 | 1 | 0.28 | 352 | 357 | 352 | 20210 |
| 1727368200 | 352 | -5 | -1.40 | 352 | 358 | 352 | 6243 |
| 1727281800 | 357 | -1 | -0.28 | 358 | 358 | 357 | 14292 |
| 1727195400 | 358 | 2 | 0.56 | 351 | 358 | 351 | 5924 |
| 1727109000 | 356 | -6 | -1.66 | 355 | 359 | 355 | 8247 |
| 1726849800 | 362 | 4 | 1.12 | 355 | 362 | 355 | 26098 |
| 1726763400 | 358 | 14 | 4.07 | 347 | 358 | 347 | 80568 |
| 1726677000 | 344 | -1 | -0.29 | 338 | 344 | 338 | 4868 |
| 1726590600 | 345 | 2 | 0.58 | 340 | 345 | 337 | 26641 |
| 1726504200 | 343 | -7 | -2.00 | 338 | 343 | 338 | 7386 |
| 1726245000 | 350 | 10 | 2.94 | 345 | 350 | 338 | 13463 |
| 1726158600 | 340 | -5 | -1.45 | 338 | 340 | 338 | 19150 |
| 1726072200 | 345 | -7 | -1.99 | 350 | 350 | 340 | 22632 |
| 1725985800 | 352 | 2 | 0.57 | 350 | 352 | 348 | 32438 |
| 1725899400 | 350 | -10 | -2.78 | 350 | 350 | 350 | 20485 |
| 1725640200 | 360 | 4 | 1.12 | 357 | 363 | 357 | 35034 |
| 1725553800 | 356 | -4 | -1.11 | 362 | 362 | 356 | 4640 |
| 1725467400 | 360 | -2 | -0.55 | 356 | 360 | 353 | 36269 |
| 1725381000 | 362 | 6 | 1.69 | 354 | 362 | 354 | 36418 |
| 1725294600 | 356 | 2 | 0.56 | 356 | 356 | 356 | 21967 |
| 1725035400 | 354 | -4 | -1.12 | 357 | 357 | 354 | 2017 |
| 1724949000 | 358 | 4 | 1.13 | 351 | 358 | 351 | 19767 |
| 1724862600 | 354 | 4 | 1.14 | 353 | 354 | 348 | 28807 |
| 1724776200 | 350 | 1 | 0.29 | 352 | 352 | 348 | 18546 |
| 1724430600 | 349 | -2 | -0.57 | 349 | 349 | 349 | 4989 |
| 1724344200 | 351 | 3 | 0.86 | 349 | 354 | 349 | 20581 |
| 1724257800 | 348 | -11 | -3.06 | 359 | 359 | 348 | 34384 |
| 1724171400 | 359 | 0 | 0.00 | 353 | 361 | 353 | 92334 |
| 1724085000 | 359 | 1 | 0.28 | 359 | 360 | 352 | 16617 |
| 1723825800 | 358 | 2 | 0.56 | 358 | 360 | 358 | 134494 |
| 1723739400 | 356 | 10 | 2.89 | 348 | 356 | 346 | 67094 |
| 1723653000 | 346 | 8.5 | 2.52 | 343 | 346 | 339 | 39832 |
| 1723566600 | 337.5 | -2.5 | -0.74 | 336 | 342 | 330 | 27018 |
| 1723480200 | 340 | 4 | 1.19 | 334 | 340 | 332 | 17246 |
| 1723221000 | 336 | 3 | 0.90 | 330 | 336 | 330 | 20535 |
| 1723134600 | 333 | -3 | -0.89 | 331 | 333 | 330 | 10952 |
| 1723048200 | 336 | -3 | -0.88 | 332 | 336 | 330 | 5535 |
| 1722961800 | 339 | 9 | 2.73 | 338 | 339 | 334 | 420097 |
| 1722875400 | 330 | -6 | -1.79 | 333 | 342 | 328 | 186100 |
| 1722616200 | 336 | -2.5 | -0.74 | 343 | 343 | 330 | 72948 |
| 1722529800 | 338.5 | -5.5 | -1.60 | 339 | 340 | 330 | 36314 |
| 1722443400 | 344 | 5 | 1.47 | 339 | 344 | 335 | 40672 |
| 1722357000 | 339 | 3 | 0.89 | 330 | 339 | 330 | 44177 |
| 1722270600 | 336 | 0 | 0.00 | 327 | 336 | 327 | 17304 |
| 1722011400 | 336 | 12 | 3.70 | 336 | 336 | 336 | 10069 |
| 1721925000 | 324 | -16 | -4.71 | 339 | 339 | 324 | 66646 |
| 1721838600 | 340 | -5 | -1.45 | 333 | 341 | 333 | 2632 |
| 1721752200 | 345 | 10 | 2.99 | 332 | 345 | 332 | 24339 |
| 1721665800 | 335 | 1 | 0.30 | 337 | 342 | 334 | 79455 |
| 1721406600 | 334 | -8 | -2.34 | 345 | 345 | 334 | 56055 |
| 1721320200 | 342 | 6 | 1.79 | 336 | 354 | 336 | 107019 |
| 1721233800 | 336 | 6 | 1.82 | 324 | 336 | 324 | 98997 |
| 1721147400 | 330 | 6 | 1.85 | 324 | 330 | 324 | 58882 |
| 1721061000 | 324 | 5 | 1.57 | 323 | 324 | 318 | 4815 |
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
