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 | -16.5 | -4.84581497797 | 340.5 | 364.5 | 329 | 546884 | 334.36643077 | DE |
| 4 | -3.5 | -1.06870229008 | 327.5 | 364.5 | 327.5 | 608558 | 341.79152472 | DE |
| 12 | -122 | -27.3542600897 | 446 | 490 | 230 | 751788 | 349.43733693 | DE |
| 26 | -204 | -38.6363636364 | 528 | 616 | 230 | 757748 | 422.83652303 | DE |
| 52 | -186 | -36.4705882353 | 510 | 616 | 230 | 714169 | 433.80855301 | DE |
| 156 | -526 | -61.8823529412 | 850 | 1082.5 | 230 | 491631 | 558.79396926 | DE |
| 260 | -116 | -26.3636363636 | 440 | 1082.5 | 230 | 349465 | 575.54041438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 330 | -3 | -0.90 | 333 | 333 | 330 | 1141440 |
| 1732037400 | 333 | -5 | -1.48 | 340 | 340 | 333 | 297101 |
| 1731951000 | 338 | -1 | -0.29 | 337.5 | 341 | 337.5 | 614563 |
| 1731691800 | 339 | 0 | 0.00 | 340.5 | 364.5 | 339 | 436360 |
| 1731605400 | 339 | -1 | -0.29 | 340.5 | 340.5 | 339 | 244957 |
| 1731519000 | 340 | 1 | 0.29 | 341 | 341 | 338.5 | 219212 |
| 1731432600 | 339 | -3 | -0.88 | 343.5 | 343.5 | 339 | 417235 |
| 1731346200 | 342 | -4 | -1.16 | 345 | 345 | 342 | 510902 |
| 1731087000 | 346 | -7 | -1.98 | 351.5 | 351.5 | 345 | 563318 |
| 1731000600 | 353 | -7 | -1.94 | 355.5 | 357.5 | 350.5 | 471159 |
| 1730914200 | 360 | 11 | 3.15 | 351 | 360 | 348.5 | 366406 |
| 1730827800 | 349 | -4 | -1.13 | 351 | 351 | 349 | 231451 |
| 1730741400 | 353 | 3 | 0.86 | 346.5 | 353 | 346.5 | 1794680 |
| 1730482200 | 350 | 13.5 | 4.01 | 337 | 350 | 337 | 136985 |
| 1730395800 | 336.5 | 3.5 | 1.05 | 333 | 336.5 | 333 | 815906 |
| 1730309400 | 333 | -3 | -0.89 | 336.5 | 338.5 | 329.5 | 783750 |
| 1730223000 | 336 | -6 | -1.75 | 342 | 342 | 336 | 542054 |
| 1730136600 | 342 | -2 | -0.58 | 343 | 343 | 341.5 | 471907 |
| 1729873800 | 344 | 6 | 1.78 | 337.5 | 344 | 332.5 | 1129657 |
| 1729787400 | 338 | 8 | 2.42 | 327.5 | 338.5 | 327.5 | 982117 |
| 1729701000 | 330 | 0 | 0.00 | 329.5 | 330 | 327.5 | 562733 |
| 1729614600 | 330 | 0 | 0.00 | 331.5 | 332.5 | 327.5 | 709689 |
| 1729528200 | 330 | -3 | -0.90 | 331.5 | 331.5 | 325.5 | 660981 |
| 1729269000 | 333 | 0 | 0.00 | 334 | 334 | 331.5 | 1098546 |
| 1729182600 | 333 | -3 | -0.89 | 336 | 337 | 333 | 1303680 |
| 1729096200 | 336 | 1 | 0.30 | 334.5 | 336.5 | 332.5 | 231958 |
| 1729009800 | 335 | 1.5 | 0.45 | 333.5 | 335 | 333.5 | 448613 |
| 1728923400 | 333.5 | -9.5 | -2.77 | 342.5 | 342.5 | 333.5 | 805543 |
| 1728664200 | 343 | -2 | -0.58 | 346 | 346 | 342.5 | 495985 |
| 1728577800 | 345 | -1 | -0.29 | 347 | 347 | 345 | 404072 |
| 1728491400 | 346 | 5.5 | 1.62 | 340.5 | 348 | 340.5 | 1010474 |
| 1728405000 | 340.5 | -2.5 | -0.73 | 344 | 344 | 336.5 | 157268 |
| 1728318600 | 343 | -2 | -0.58 | 343.5 | 344 | 343 | 274364 |
| 1728059400 | 345 | 7 | 2.07 | 337.5 | 345 | 337.5 | 1021049 |
| 1727973000 | 338 | -4 | -1.17 | 331 | 338 | 331 | 554542 |
| 1727886600 | 342 | 14 | 4.27 | 326.5 | 342 | 326.5 | 404251 |
| 1727800200 | 328 | 7 | 2.18 | 319 | 331 | 319 | 737579 |
| 1727713800 | 321 | 6 | 1.90 | 315 | 322.5 | 314 | 2521703 |
| 1727454600 | 315 | 20 | 6.78 | 305 | 315 | 302.5 | 1385444 |
| 1727368200 | 295 | -155 | -34.44 | 230 | 332.5 | 230 | 5221149 |
| 1727281800 | 450 | -30 | -6.25 | 483 | 483 | 450 | 1088172 |
| 1727195400 | 480 | -10 | -2.04 | 487 | 488 | 480 | 1169827 |
| 1727109000 | 490 | 2 | 0.41 | 476 | 490 | 474 | 481155 |
| 1726849800 | 488 | 32 | 7.02 | 460 | 488 | 455.5 | 384527 |
| 1726763400 | 456 | -4 | -0.87 | 456 | 460 | 455 | 124657 |
| 1726677000 | 460 | 8 | 1.77 | 455 | 460 | 450 | 134327 |
| 1726590600 | 452 | -16 | -3.42 | 455 | 460 | 452 | 437853 |
| 1726504200 | 468 | 12 | 2.63 | 455 | 468 | 455 | 217458 |
| 1726245000 | 456 | 1 | 0.22 | 455 | 456 | 455 | 142281 |
| 1726158600 | 455 | 25 | 5.81 | 452 | 460 | 452 | 1597597 |
| 1726072200 | 430 | -16 | -3.59 | 445 | 445 | 430 | 305049 |
| 1725985800 | 446 | 0 | 0.00 | 445 | 446 | 445 | 76511 |
| 1725899400 | 446 | 2 | 0.45 | 445 | 446 | 444 | 141049 |
| 1725640200 | 444 | -4 | -0.89 | 450 | 450 | 444 | 82638 |
| 1725553800 | 448 | -2 | -0.44 | 446 | 451.5 | 446 | 376892 |
| 1725467400 | 450 | 1 | 0.22 | 448 | 450 | 442.5 | 152415 |
| 1725381000 | 449 | 0 | 0.00 | 452 | 452 | 448 | 248460 |
| 1725294600 | 449 | 3 | 0.67 | 446 | 452 | 446 | 248238 |
| 1725035400 | 446 | 2 | 0.45 | 446.5 | 446.5 | 446 | 805749 |
| 1724949000 | 444 | -1 | -0.22 | 446 | 446.5 | 444 | 242257 |
| 1724862600 | 445 | -5 | -1.11 | 451.5 | 451.5 | 445 | 193501 |
| 1724776200 | 450 | 3 | 0.67 | 448.5 | 453.5 | 447.5 | 276096 |
| 1724430600 | 447 | 10 | 2.29 | 436 | 449.5 | 436 | 236251 |
| 1724344200 | 437 | 2 | 0.46 | 433.5 | 437 | 433 | 483097 |
| 1724257800 | 435 | 0 | 0.00 | 433.5 | 435 | 432.5 | 542852 |
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
