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 | 9.5 | 2.91858678955 | 325.5 | 340 | 318 | 778997 | 327.78627246 | DE |
| 4 | -14.5 | -4.14878397711 | 349.5 | 362.5 | 316.5 | 850043 | 337.78028155 | DE |
| 12 | -15 | -4.28571428571 | 350 | 362.5 | 309 | 559523 | 335.15101445 | DE |
| 26 | 29 | 9.47712418301 | 306 | 362.5 | 285 | 598013 | 330.98144963 | DE |
| 52 | 107 | 46.9298245614 | 228 | 362.5 | 220.2 | 625421 | 299.91211149 | DE |
| 156 | -399 | -54.3596730245 | 734 | 759.5 | 195.3 | 650414 | 329.09069216 | DE |
| 260 | -392.5 | -53.9518900344 | 727.5 | 876 | 195.3 | 534923 | 430.76563237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 335 | 12 | 3.72 | 325.5 | 340 | 324 | 293862 |
| 1731605400 | 323 | 0.5 | 0.16 | 328.5 | 328.5 | 321.5 | 828775 |
| 1731519000 | 322.5 | -7 | -2.12 | 336.5 | 336.5 | 319.5 | 633697 |
| 1731432600 | 329.5 | -9.5 | -2.80 | 328 | 338.5 | 328 | 1540309 |
| 1731346200 | 339 | 17 | 5.28 | 329 | 339 | 324.5 | 578795 |
| 1731087000 | 322 | -3.5 | -1.08 | 325.5 | 325.5 | 318 | 313411 |
| 1731000600 | 325.5 | 0 | 0.00 | 316.5 | 328 | 316.5 | 1161188 |
| 1730914200 | 325.5 | -9 | -2.69 | 341 | 344 | 323 | 2701093 |
| 1730827800 | 334.5 | -2 | -0.59 | 328 | 340 | 328 | 733815 |
| 1730741400 | 336.5 | -6.5 | -1.90 | 338 | 347 | 334 | 425991 |
| 1730482200 | 343 | 3 | 0.88 | 346.5 | 346.5 | 339 | 319012 |
| 1730395800 | 340 | -16.5 | -4.63 | 347 | 356.5 | 334.5 | 1912167 |
| 1730309400 | 356.5 | 8.5 | 2.44 | 354.5 | 362.5 | 345 | 1062017 |
| 1730223000 | 348 | 3 | 0.87 | 352 | 352 | 339.5 | 1163391 |
| 1730136600 | 345 | -5 | -1.43 | 346 | 354 | 343.5 | 860452 |
| 1729873800 | 350 | -5 | -1.41 | 362.5 | 362.5 | 350 | 473654 |
| 1729787400 | 355 | -1.5 | -0.42 | 359.5 | 359.5 | 349.5 | 459579 |
| 1729701000 | 356.5 | -1 | -0.28 | 361.5 | 361.5 | 351 | 597873 |
| 1729614600 | 357.5 | 9.5 | 2.73 | 352 | 357.5 | 345 | 350054 |
| 1729528200 | 348 | -8.5 | -2.38 | 351 | 358.5 | 344.5 | 347984 |
| 1729269000 | 356.5 | 0 | 0.00 | 349.5 | 358.5 | 349.5 | 537609 |
| 1729182600 | 356.5 | 9 | 2.59 | 343 | 358 | 343 | 861217 |
| 1729096200 | 347.5 | 38.5 | 12.46 | 316.5 | 357 | 315 | 1394130 |
| 1729009800 | 309 | -3.5 | -1.12 | 313 | 316.5 | 309 | 633462 |
| 1728923400 | 312.5 | -5 | -1.57 | 317.5 | 318.5 | 309 | 371834 |
| 1728664200 | 317.5 | 4 | 1.28 | 313 | 318.5 | 311 | 257799 |
| 1728577800 | 313.5 | -6 | -1.88 | 319 | 319 | 313.5 | 121376 |
| 1728491400 | 319.5 | 3 | 0.95 | 324.5 | 324.5 | 318 | 134145 |
| 1728405000 | 316.5 | -6 | -1.86 | 314.5 | 319.5 | 314.5 | 363717 |
| 1728318600 | 322.5 | 1 | 0.31 | 317 | 325 | 315 | 583209 |
| 1728059400 | 321.5 | 5.5 | 1.74 | 318 | 324.5 | 315.5 | 619783 |
| 1727973000 | 316 | 0.5 | 0.16 | 317.5 | 317.5 | 314 | 117298 |
| 1727886600 | 315.5 | -10 | -3.07 | 319 | 323 | 314.5 | 218038 |
| 1727800200 | 325.5 | -7.5 | -2.25 | 338.5 | 338.5 | 323 | 254580 |
| 1727713800 | 333 | -2 | -0.60 | 332 | 333.5 | 326.5 | 653628 |
| 1727454600 | 335 | 2 | 0.60 | 345 | 345 | 333 | 257423 |
| 1727368200 | 333 | 6.5 | 1.99 | 329.5 | 340 | 329 | 251099 |
| 1727281800 | 326.5 | -1.5 | -0.46 | 327.5 | 334 | 326.5 | 216328 |
| 1727195400 | 328 | -6 | -1.80 | 335.5 | 336 | 328 | 328751 |
| 1727109000 | 334 | -3 | -0.89 | 336.5 | 344 | 333.5 | 344069 |
| 1726849800 | 337 | -5 | -1.46 | 341 | 342 | 336 | 643690 |
| 1726763400 | 342 | 9.5 | 2.86 | 333 | 342 | 332 | 904235 |
| 1726677000 | 332.5 | -2 | -0.60 | 330.5 | 334 | 327 | 504754 |
| 1726590600 | 334.5 | 4.5 | 1.36 | 329.5 | 334.5 | 328 | 391823 |
| 1726504200 | 330 | 1 | 0.30 | 328 | 330 | 326 | 237565 |
| 1726245000 | 329 | 2.5 | 0.77 | 327.5 | 329 | 324.5 | 754373 |
| 1726158600 | 326.5 | 7 | 2.19 | 323.5 | 329.5 | 322.5 | 556411 |
| 1726072200 | 319.5 | -5 | -1.54 | 329 | 329 | 319.5 | 475036 |
| 1725985800 | 324.5 | -0.5 | -0.15 | 327.5 | 330.5 | 320 | 367791 |
| 1725899400 | 325 | -1 | -0.31 | 332.5 | 332.5 | 319.5 | 291466 |
| 1725640200 | 326 | -5.5 | -1.66 | 333 | 333 | 321.5 | 211576 |
| 1725553800 | 331.5 | 0 | 0.00 | 331.5 | 334.5 | 329 | 269914 |
| 1725467400 | 331.5 | 0 | 0.00 | 325.5 | 334.5 | 325.5 | 244123 |
| 1725381000 | 331.5 | -2.5 | -0.75 | 333.5 | 339 | 330 | 550257 |
| 1725294600 | 334 | -7.5 | -2.20 | 337.5 | 337.5 | 333 | 271750 |
| 1725035400 | 341.5 | -2.5 | -0.73 | 344.5 | 348 | 341.5 | 372127 |
| 1724949000 | 344 | -0.5 | -0.15 | 344.5 | 347.5 | 341.5 | 197260 |
| 1724862600 | 344.5 | -4 | -1.15 | 342 | 349 | 342 | 163206 |
| 1724776200 | 348.5 | 0 | 0.00 | 342 | 350 | 341 | 247762 |
| 1724430600 | 348.5 | -1.5 | -0.43 | 350 | 351.5 | 344 | 682400 |
| 1724344200 | 350 | 1.5 | 0.43 | 336.5 | 355 | 336.5 | 570740 |
| 1724257800 | 348.5 | 13 | 3.87 | 328.5 | 348.5 | 328.5 | 697493 |
| 1724171400 | 335.5 | -0.5 | -0.15 | 333.5 | 337.5 | 333.5 | 203064 |
| 1724085000 | 336 | 2.5 | 0.75 | 328 | 336.5 | 328 | 166897 |
| 1723825800 | 333.5 | -5 | -1.48 | 330.5 | 338.5 | 330.5 | 197314 |
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
