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 | -7 | -2.1472392638 | 326 | 326 | 318 | 59562 | 321.76623865 | DE |
| 4 | -7 | -2.1472392638 | 326 | 333 | 318 | 65233 | 326.90585958 | DE |
| 12 | -4 | -1.23839009288 | 323 | 335 | 313 | 59491 | 326.19165068 | DE |
| 26 | 21 | 7.04697986577 | 298 | 335 | 288 | 75939 | 312.65877938 | DE |
| 52 | -23 | -6.72514619883 | 342 | 348 | 283 | 68526 | 311.31058175 | DE |
| 156 | -31 | -8.85714285714 | 350 | 375 | 279.5 | 76462 | 328.25657399 | DE |
| 260 | 26 | 8.87372013652 | 293 | 425 | 198 | 84413 | 317.83713108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 321 | 2 | 0.63 | 319 | 321 | 318 | 58070 |
| 1721925000 | 319 | -3 | -0.93 | 321 | 321 | 319 | 30400 |
| 1721838600 | 322 | -1 | -0.31 | 323 | 323 | 322 | 162756 |
| 1721752200 | 323 | -1 | -0.31 | 324 | 324 | 323 | 13510 |
| 1721665800 | 324 | -2 | -0.61 | 326 | 326 | 324 | 33072 |
| 1721406600 | 326 | -1 | -0.31 | 325 | 326 | 324 | 17063 |
| 1721320200 | 327 | 0 | 0.00 | 331 | 331 | 326 | 30116 |
| 1721233800 | 327 | -3 | -0.91 | 328 | 328 | 327 | 73825 |
| 1721147400 | 330 | 0 | 0.00 | 331 | 333 | 329 | 52543 |
| 1721061000 | 330 | 0 | 0.00 | 332 | 332 | 330 | 193601 |
| 1720801800 | 330 | -1 | -0.30 | 331 | 331 | 330 | 37856 |
| 1720715400 | 331 | 4 | 1.22 | 330 | 331 | 330 | 54892 |
| 1720629000 | 327 | -1 | -0.30 | 327 | 327 | 327 | 165410 |
| 1720542600 | 328 | 1 | 0.31 | 326 | 328 | 326 | 221460 |
| 1720456200 | 327 | -1 | -0.30 | 327 | 327 | 327 | 37227 |
| 1720197000 | 328 | -1 | -0.30 | 328 | 328 | 328 | 36949 |
| 1720110600 | 329 | 0 | 0.00 | 327 | 329 | 324 | 38257 |
| 1720024200 | 329 | 2 | 0.61 | 329 | 329 | 329 | 5917 |
| 1719937800 | 327 | -1 | -0.30 | 325 | 327 | 325 | 7172 |
| 1719851400 | 328 | 0 | 0.00 | 326 | 328 | 326 | 34572 |
| 1719592200 | 328 | 0.5 | 0.15 | 327 | 330 | 327 | 28579 |
| 1719505800 | 327.5 | -0.5 | -0.15 | 329 | 329 | 327 | 20081 |
| 1719419400 | 328 | 1 | 0.31 | 327 | 328 | 323 | 29708 |
| 1719333000 | 327 | 2 | 0.62 | 329 | 329 | 325 | 57535 |
| 1719246600 | 325 | -2 | -0.61 | 328 | 328 | 325 | 51208 |
| 1718987400 | 327 | -3 | -0.91 | 327 | 327 | 327 | 16753 |
| 1718901000 | 330 | 2 | 0.61 | 327 | 330 | 327 | 26656 |
| 1718814600 | 328 | 4 | 1.23 | 324 | 328 | 324 | 25763 |
| 1718728200 | 324 | 1 | 0.31 | 324 | 324 | 324 | 28061 |
| 1718641800 | 323 | 1 | 0.31 | 317 | 323 | 317 | 38454 |
| 1718382600 | 322 | 0 | 0.00 | 321 | 322 | 321 | 104796 |
| 1718296200 | 322 | 1 | 0.31 | 320 | 322 | 320 | 97222 |
| 1718209800 | 321 | 1 | 0.31 | 320 | 321 | 320 | 24526 |
| 1718123400 | 320 | -3 | -0.93 | 321 | 321 | 317 | 33810 |
| 1718037000 | 323 | 2 | 0.62 | 323 | 323 | 323 | 37899 |
| 1717777800 | 321 | -1 | -0.31 | 321 | 323 | 321 | 24819 |
| 1717691400 | 322 | 2 | 0.63 | 322 | 322 | 322 | 46581 |
| 1717605000 | 320 | 6 | 1.91 | 320 | 320 | 318 | 33184 |
| 1717518600 | 314 | -4 | -1.26 | 318 | 318 | 314 | 97654 |
| 1717432200 | 318 | 4 | 1.27 | 320 | 321 | 313 | 37259 |
| 1717173000 | 314 | -3 | -0.95 | 316 | 316 | 314 | 62230 |
| 1717086600 | 317 | -5 | -1.55 | 317 | 321 | 317 | 48366 |
| 1717000200 | 322 | -5 | -1.53 | 324 | 324 | 321 | 34578 |
| 1716913800 | 327 | -1 | -0.30 | 325 | 327 | 325 | 78376 |
| 1716568200 | 328 | 0 | 0.00 | 331 | 331 | 327 | 26194 |
| 1716481800 | 328 | -2 | -0.61 | 329 | 329 | 328 | 8813 |
| 1716395400 | 330 | 1 | 0.30 | 332 | 332 | 330 | 139568 |
| 1716309000 | 329 | -5 | -1.50 | 333 | 333 | 329 | 44878 |
| 1716222600 | 334 | 0 | 0.00 | 327 | 335 | 327 | 141217 |
| 1715963400 | 334 | 3 | 0.91 | 333 | 334 | 333 | 37247 |
| 1715877000 | 331 | 1 | 0.30 | 330 | 331 | 330 | 223576 |
| 1715790600 | 330 | 1 | 0.30 | 331 | 331 | 330 | 164617 |
| 1715704200 | 329 | 1 | 0.30 | 322 | 330 | 322 | 38168 |
| 1715617800 | 328 | 1 | 0.31 | 329 | 329 | 328 | 45444 |
| 1715358600 | 327 | 4 | 1.24 | 325 | 327 | 325 | 38572 |
| 1715272200 | 323 | 0 | 0.00 | 323 | 323 | 323 | 67265 |
| 1715185800 | 323 | -1 | -0.31 | 318 | 325 | 318 | 45163 |
| 1715099400 | 324 | 3 | 0.93 | 323 | 325 | 323 | 40985 |
| 1714753800 | 321 | 2 | 0.63 | 326 | 326 | 321 | 76899 |
| 1714667400 | 319 | 4 | 1.27 | 321 | 321 | 319 | 87360 |
| 1714581000 | 315 | 2 | 0.64 | 314 | 315 | 314 | 48380 |
| 1714494600 | 313 | -1 | -0.32 | 313 | 316 | 312 | 184850 |
| 1714408200 | 314 | 2 | 0.64 | 315 | 315 | 314 | 64606 |
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
