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 | 3.71428571429 | 350 | 366 | 340.5 | 975340 | 354.2656365 | DE |
| 4 | -27 | -6.92307692308 | 390 | 390 | 340.5 | 799493 | 364.80747823 | DE |
| 12 | -38.5 | -9.58904109589 | 401.5 | 409 | 340.5 | 785808 | 372.37262446 | DE |
| 26 | -97 | -21.0869565217 | 460 | 512 | 340.5 | 703127 | 408.47798834 | DE |
| 52 | -42 | -10.3703703704 | 405 | 518 | 340.5 | 606601 | 426.1256376 | DE |
| 156 | -103.5 | -22.1864951768 | 466.5 | 542 | 244 | 604037 | 369.05370321 | DE |
| 260 | -182 | -33.3944954128 | 545 | 805 | 244 | 544653 | 427.47951633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 363 | 9.5 | 2.69 | 362 | 363.5 | 354.5 | 460854 |
| 1741195800 | 353.5 | 10 | 2.91 | 344.5 | 356 | 344.5 | 581374 |
| 1741109400 | 343.5 | -9.5 | -2.69 | 347 | 353.5 | 340.5 | 513690 |
| 1741023000 | 353 | -5 | -1.40 | 366 | 366 | 351 | 2090189 |
| 1740763800 | 358 | 5.5 | 1.56 | 350 | 363 | 349 | 1230591 |
| 1740677400 | 352.5 | -17 | -4.60 | 366 | 366 | 351.5 | 1657890 |
| 1740591000 | 369.5 | 5.5 | 1.51 | 366.5 | 375 | 366 | 316309 |
| 1740504600 | 364 | -1.5 | -0.41 | 371.5 | 371.5 | 362 | 2416216 |
| 1740418200 | 365.5 | 1 | 0.27 | 365.5 | 368 | 361 | 295134 |
| 1740159000 | 364.5 | 2.5 | 0.69 | 370.5 | 373 | 364 | 246660 |
| 1740072600 | 362 | -3 | -0.82 | 356.5 | 368 | 356.5 | 713476 |
| 1739986200 | 365 | -6.5 | -1.75 | 368 | 373 | 362.5 | 386059 |
| 1739899800 | 371.5 | -4 | -1.07 | 383.5 | 383.5 | 368.5 | 660430 |
| 1739813400 | 375.5 | -2.5 | -0.66 | 369.5 | 378.5 | 369.5 | 141586 |
| 1739554200 | 378 | -3 | -0.79 | 380.5 | 383.5 | 378 | 243593 |
| 1739467800 | 381 | 4.5 | 1.20 | 369 | 382 | 369 | 1896431 |
| 1739381400 | 376.5 | -4.5 | -1.18 | 374 | 388 | 374 | 488764 |
| 1739295000 | 381 | -7 | -1.80 | 384.5 | 389 | 378.5 | 1185702 |
| 1739208600 | 388 | 6.5 | 1.70 | 379.5 | 388.5 | 379.5 | 238527 |
| 1738949400 | 381.5 | -9 | -2.30 | 390 | 390 | 380 | 226382 |
| 1738863000 | 390.5 | 7 | 1.83 | 374.5 | 397.5 | 374.5 | 716344 |
| 1738776600 | 383.5 | 2 | 0.52 | 372.5 | 384 | 372.5 | 209664 |
| 1738690200 | 381.5 | -6.5 | -1.68 | 384.5 | 390 | 380 | 717101 |
| 1738603800 | 388 | -3.5 | -0.89 | 385.5 | 391.5 | 379.5 | 1493541 |
| 1738344600 | 391.5 | 0.5 | 0.13 | 392 | 398 | 385.5 | 1786976 |
| 1738258200 | 391 | 20.5 | 5.53 | 371 | 391 | 371 | 1807701 |
| 1738171800 | 370.5 | -11.5 | -3.01 | 382 | 384 | 367.5 | 1544015 |
| 1738085400 | 382 | 11.5 | 3.10 | 370 | 384 | 369 | 481497 |
| 1737999000 | 370.5 | 4 | 1.09 | 368 | 372.5 | 363 | 394192 |
| 1737739800 | 366.5 | 3.5 | 0.96 | 372 | 372 | 363.5 | 262892 |
| 1737653400 | 363 | -2 | -0.55 | 354.5 | 366.5 | 354.5 | 426508 |
| 1737567000 | 365 | 2 | 0.55 | 363.5 | 366.5 | 360.5 | 1246548 |
| 1737480600 | 363 | -4 | -1.09 | 367 | 367 | 362.5 | 178130 |
| 1737394200 | 367 | 1.5 | 0.41 | 367 | 369 | 360.5 | 857426 |
| 1737135000 | 365.5 | -2.5 | -0.68 | 364.5 | 373 | 364 | 508189 |
| 1737048600 | 368 | -1 | -0.27 | 361.5 | 371 | 361 | 242474 |
| 1736962200 | 369 | 20 | 5.73 | 354 | 370.5 | 354 | 711904 |
| 1736875800 | 349 | 1.5 | 0.43 | 349.5 | 352.5 | 348 | 206260 |
| 1736789400 | 347.5 | -1.5 | -0.43 | 342 | 351 | 342 | 333469 |
| 1736530200 | 349 | -6 | -1.69 | 358 | 361 | 349 | 754940 |
| 1736443800 | 355 | -0.5 | -0.14 | 355 | 356 | 347.5 | 1277384 |
| 1736357400 | 355.5 | -9 | -2.47 | 366.5 | 367.5 | 355 | 3400440 |
| 1736271000 | 364.5 | -16.5 | -4.33 | 378 | 379 | 364.5 | 711737 |
| 1736184600 | 381 | 2 | 0.53 | 378.5 | 387 | 378.5 | 167646 |
| 1735925400 | 379 | 0 | 0.00 | 379.5 | 385 | 378 | 159367 |
| 1735839000 | 379 | -10.5 | -2.70 | 389 | 389 | 379 | 270362 |
| 1735666200 | 389.5 | 6.5 | 1.70 | 381 | 390 | 380.5 | 71585 |
| 1735579800 | 383 | -2 | -0.52 | 378 | 385 | 378 | 475599 |
| 1735320600 | 385 | 0.5 | 0.13 | 383.5 | 386.5 | 383 | 318630 |
| 1735061400 | 384.5 | 1 | 0.26 | 385.5 | 388 | 384.5 | 50112 |
| 1734975000 | 383.5 | -1.5 | -0.39 | 378 | 384.5 | 378 | 160093 |
| 1734715800 | 385 | -1.5 | -0.39 | 384 | 387.5 | 382 | 1048677 |
| 1734629400 | 386.5 | -5 | -1.28 | 395 | 395 | 382 | 1011297 |
| 1734543000 | 391.5 | 4.5 | 1.16 | 388.5 | 396 | 386 | 2120335 |
| 1734456600 | 387 | -12.5 | -3.13 | 409 | 409 | 385.5 | 657533 |
| 1734370200 | 399.5 | -1.5 | -0.37 | 391.5 | 402 | 391.5 | 1161207 |
| 1734111000 | 401 | -0.5 | -0.12 | 401.5 | 403 | 398.5 | 859401 |
| 1734024600 | 401.5 | -2 | -0.50 | 400 | 404.5 | 399.5 | 395720 |
| 1733938200 | 403.5 | 1 | 0.25 | 400 | 408 | 400 | 995255 |
| 1733851800 | 402.5 | -6 | -1.47 | 410.5 | 410.5 | 401 | 868174 |
| 1733765400 | 408.5 | 0 | 0.00 | 401 | 412.5 | 401 | 143574 |
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
