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 | 8 | 2.38805970149 | 335 | 344 | 335 | 33515 | 340.20967925 | DE |
| 4 | 8 | 2.38805970149 | 335 | 351 | 333 | 32741 | 340.17265547 | DE |
| 12 | 6 | 1.78041543027 | 337 | 353 | 333 | 66051 | 342.01774527 | DE |
| 26 | 17 | 5.21472392638 | 326 | 358 | 293 | 71741 | 332.24971579 | DE |
| 52 | 56 | 19.512195122 | 287 | 358 | 287 | 73627 | 321.84742981 | DE |
| 156 | -18 | -4.98614958449 | 361 | 375 | 279.5 | 78120 | 325.54327113 | DE |
| 260 | 34 | 11.003236246 | 309 | 425 | 198 | 81542 | 323.8118589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 343 | 2 | 0.59 | 342 | 343 | 341 | 21839 |
| 1737135000 | 341 | -2 | -0.58 | 341 | 341 | 341 | 26212 |
| 1737048600 | 343 | 5 | 1.48 | 340 | 343 | 338 | 63441 |
| 1736962200 | 338 | 0 | 0.00 | 344 | 344 | 338 | 28773 |
| 1736875800 | 338 | 3 | 0.90 | 338 | 338 | 338 | 40631 |
| 1736789400 | 335 | -7 | -2.05 | 335 | 335 | 335 | 8518 |
| 1736530200 | 342 | 0 | 0.00 | 337 | 342 | 335 | 81950 |
| 1736443800 | 342 | 5 | 1.48 | 337 | 342 | 337 | 77736 |
| 1736357400 | 337 | -1 | -0.30 | 337 | 337 | 337 | 35829 |
| 1736271000 | 338 | -5 | -1.46 | 343 | 346 | 338 | 24587 |
| 1736184600 | 343 | 3 | 0.88 | 350 | 351 | 343 | 38144 |
| 1735925400 | 340 | 4 | 1.19 | 339 | 340 | 339 | 19194 |
| 1735839000 | 336 | -4 | -1.18 | 336 | 336 | 336 | 19505 |
| 1735666200 | 340 | -3 | -0.87 | 338 | 340 | 338 | 11051 |
| 1735579800 | 343 | 9 | 2.69 | 343 | 343 | 343 | 18067 |
| 1735320600 | 334 | -8 | -2.34 | 333 | 334 | 333 | 8265 |
| 1735061400 | 342 | 7 | 2.09 | 342 | 342 | 342 | 18669 |
| 1734975000 | 335 | -2 | -0.59 | 335 | 335 | 335 | 36022 |
| 1734715800 | 337 | -3 | -0.88 | 337 | 337 | 337 | 15199 |
| 1734629400 | 340 | 0 | 0.00 | 337 | 340 | 337 | 36763 |
| 1734543000 | 340 | 0.5 | 0.15 | 340 | 344 | 339 | 56446 |
| 1734456600 | 339.5 | -3 | -0.88 | 339 | 340 | 338 | 31832 |
| 1734370200 | 342.5 | -5.5 | -1.58 | 343 | 343 | 340 | 34876 |
| 1734111000 | 348 | 2 | 0.58 | 344 | 348 | 341 | 47198 |
| 1734024600 | 346 | 4 | 1.17 | 342 | 346 | 342 | 46316 |
| 1733938200 | 342 | 0 | 0.00 | 342 | 342 | 342 | 52863 |
| 1733851800 | 342 | -9 | -2.56 | 345 | 345 | 342 | 86036 |
| 1733765400 | 351 | 9 | 2.63 | 349 | 351 | 349 | 56813 |
| 1733506200 | 342 | -1 | -0.29 | 343 | 343 | 341 | 62849 |
| 1733419800 | 343 | 0 | 0.00 | 343 | 343 | 343 | 15748 |
| 1733333400 | 343 | -2 | -0.58 | 343 | 343 | 343 | 30024 |
| 1733247000 | 345 | 4 | 1.17 | 342 | 345 | 342 | 71907 |
| 1733160600 | 341 | 0 | 0.00 | 336 | 341 | 335 | 36908 |
| 1732901400 | 341 | 2 | 0.59 | 336 | 341 | 336 | 46468 |
| 1732815000 | 339 | -3 | -0.88 | 340 | 340 | 339 | 103840 |
| 1732728600 | 342 | 2 | 0.59 | 340 | 342 | 340 | 174910 |
| 1732642200 | 340 | 0 | 0.00 | 342 | 342 | 339 | 58946 |
| 1732555800 | 340 | 5 | 1.49 | 342 | 342 | 340 | 18336 |
| 1732296600 | 335 | -5 | -1.47 | 335 | 335 | 335 | 106839 |
| 1732210200 | 340 | -2 | -0.58 | 340 | 341 | 337 | 107960 |
| 1732123800 | 342 | 2 | 0.59 | 342 | 342 | 342 | 11075 |
| 1732037400 | 340 | 2 | 0.59 | 340 | 340 | 340 | 39119 |
| 1731951000 | 338 | 1 | 0.30 | 345 | 346 | 338 | 35274 |
| 1731691800 | 337 | -4 | -1.17 | 338 | 345 | 337 | 53546 |
| 1731605400 | 341 | 2 | 0.59 | 341 | 341 | 340 | 220457 |
| 1731519000 | 339 | 0 | 0.00 | 344 | 344 | 339 | 119066 |
| 1731432600 | 339 | -9 | -2.59 | 342 | 342 | 339 | 54727 |
| 1731346200 | 348 | -4 | -1.14 | 353 | 353 | 345 | 64221 |
| 1731087000 | 352 | 8 | 2.33 | 352 | 352 | 352 | 39388 |
| 1731000600 | 344 | 1 | 0.29 | 343 | 344 | 343 | 83190 |
| 1730914200 | 343 | -4 | -1.15 | 343 | 343 | 343 | 180104 |
| 1730827800 | 347 | 3 | 0.87 | 345 | 347 | 344 | 98670 |
| 1730741400 | 344 | -3 | -0.86 | 345 | 345 | 344 | 121239 |
| 1730482200 | 347 | 4 | 1.17 | 345 | 347 | 341 | 92606 |
| 1730395800 | 343 | 0.5 | 0.15 | 345 | 345 | 341 | 208261 |
| 1730309400 | 342.5 | -1 | -0.29 | 343 | 343 | 342 | 165904 |
| 1730223000 | 343.5 | 4.5 | 1.33 | 345 | 345 | 342 | 280156 |
| 1730136600 | 339 | 7 | 2.11 | 337 | 339 | 337 | 42217 |
| 1729873800 | 332 | -3 | -0.90 | 332 | 332 | 332 | 118592 |
| 1729787400 | 335 | 0 | 0.00 | 329 | 335 | 329 | 102383 |
| 1729701000 | 335 | 1 | 0.30 | 331 | 335 | 331 | 53505 |
| 1729614600 | 334 | 4 | 1.21 | 334 | 334 | 328 | 207773 |
| 1729528200 | 330 | -3 | -0.90 | 340 | 342 | 330 | 74091 |
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
