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 | -20 | -6.55737704918 | 305 | 305 | 285 | 275702 | 289.26229986 | DE |
| 4 | -43 | -13.1097560976 | 328 | 350 | 282 | 550125 | 309.49558954 | DE |
| 12 | -56 | -16.42228739 | 341 | 350 | 282 | 597565 | 322.972341 | DE |
| 26 | -70.5 | -19.8312236287 | 355.5 | 375 | 282 | 502454 | 334.9559848 | DE |
| 52 | -26.5 | -8.50722311396 | 311.5 | 375 | 265 | 468369 | 321.78137819 | DE |
| 156 | -75 | -20.8333333333 | 360 | 375 | 198 | 470660 | 291.4262271 | DE |
| 260 | 155 | 119.230769231 | 130 | 494.5 | 80 | 496288 | 287.65300698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 288 | -1 | -0.35 | 285 | 293 | 285 | 316447 |
| 1732901400 | 289 | -0.5 | -0.17 | 294.5 | 294.5 | 287.5 | 282446 |
| 1732815000 | 289.5 | -0.5 | -0.17 | 290.5 | 293 | 288.5 | 203177 |
| 1732728600 | 290 | 0 | 0.00 | 298 | 298 | 290 | 347398 |
| 1732642200 | 290 | -7.5 | -2.52 | 305 | 305 | 289 | 229044 |
| 1732555800 | 297.5 | -4.5 | -1.49 | 301 | 302.5 | 291 | 823578 |
| 1732296600 | 302 | 5.5 | 1.85 | 285 | 302 | 285 | 679372 |
| 1732210200 | 296.5 | 8 | 2.77 | 300 | 300 | 282 | 515372 |
| 1732123800 | 288.5 | -7.5 | -2.53 | 298 | 298 | 286.5 | 451032 |
| 1732037400 | 296 | -6 | -1.99 | 304 | 304 | 295.5 | 444000 |
| 1731951000 | 302 | -4.5 | -1.47 | 302.5 | 305.5 | 295 | 841435 |
| 1731691800 | 306.5 | -37 | -10.77 | 329 | 329.5 | 287 | 3038950 |
| 1731605400 | 343.5 | 5 | 1.48 | 342 | 350 | 337 | 370145 |
| 1731519000 | 338.5 | -5.5 | -1.60 | 335 | 344 | 335 | 196306 |
| 1731432600 | 344 | -1 | -0.29 | 340 | 345 | 339.5 | 465628 |
| 1731346200 | 345 | 15 | 4.55 | 333 | 345 | 330.5 | 537871 |
| 1731087000 | 330 | -5 | -1.49 | 335 | 337 | 328.5 | 367525 |
| 1731000600 | 335 | 10.5 | 3.24 | 325 | 340.5 | 325 | 526968 |
| 1730914200 | 324.5 | -6 | -1.82 | 340 | 340 | 320.5 | 278227 |
| 1730827800 | 330.5 | 3 | 0.92 | 328 | 339.5 | 326 | 87571 |
| 1730741400 | 327.5 | -4 | -1.21 | 340 | 340 | 325 | 198910 |
| 1730482200 | 331.5 | 6.5 | 2.00 | 323 | 331.5 | 323 | 228070 |
| 1730395800 | 325 | -13 | -3.85 | 345 | 345 | 325 | 248891 |
| 1730309400 | 338 | 21 | 6.62 | 310 | 345.5 | 310 | 567254 |
| 1730223000 | 317 | -3 | -0.94 | 321.5 | 322 | 312.5 | 219359 |
| 1730136600 | 320 | -3.5 | -1.08 | 323 | 325.5 | 317.5 | 204386 |
| 1729873800 | 323.5 | -2 | -0.61 | 326.5 | 327 | 320.5 | 244366 |
| 1729787400 | 325.5 | 1.5 | 0.46 | 330 | 334 | 325.5 | 278813 |
| 1729701000 | 324 | -7.5 | -2.26 | 335 | 335 | 321 | 382332 |
| 1729614600 | 331.5 | 4.5 | 1.38 | 326 | 331.5 | 320.5 | 324804 |
| 1729528200 | 327 | -6.5 | -1.95 | 335 | 340.5 | 326.5 | 297571 |
| 1729269000 | 333.5 | -8 | -2.34 | 342 | 345.5 | 331.5 | 799746 |
| 1729182600 | 341.5 | 4.5 | 1.34 | 326 | 344.5 | 326 | 458424 |
| 1729096200 | 337 | 24 | 7.67 | 319 | 337 | 315.5 | 1603818 |
| 1729009800 | 313 | -6.5 | -2.03 | 322.5 | 322.5 | 312.5 | 445592 |
| 1728923400 | 319.5 | -3 | -0.93 | 325 | 327 | 317 | 217941 |
| 1728664200 | 322.5 | 4.5 | 1.42 | 315 | 322.5 | 315 | 1003727 |
| 1728577800 | 318 | 1 | 0.32 | 315 | 318 | 313 | 534332 |
| 1728491400 | 317 | 1.5 | 0.48 | 316 | 320.5 | 315 | 1399319 |
| 1728405000 | 315.5 | 1.5 | 0.48 | 319.5 | 319.5 | 308.5 | 226522 |
| 1728318600 | 314 | -3.5 | -1.10 | 319 | 319.5 | 310 | 304013 |
| 1728059400 | 317.5 | 6.5 | 2.09 | 320 | 320 | 310 | 354179 |
| 1727973000 | 311 | -14.5 | -4.45 | 327 | 327 | 306.5 | 611351 |
| 1727886600 | 325.5 | -3.5 | -1.06 | 330 | 332 | 322.5 | 211263 |
| 1727800200 | 329 | -4 | -1.20 | 332.5 | 334.5 | 325.5 | 221868 |
| 1727713800 | 333 | -3.5 | -1.04 | 335.5 | 340 | 332.5 | 1149985 |
| 1727454600 | 336.5 | 2 | 0.60 | 336 | 336.5 | 333.5 | 2019366 |
| 1727368200 | 334.5 | 6 | 1.83 | 336.5 | 337 | 331.5 | 479943 |
| 1727281800 | 328.5 | 0.5 | 0.15 | 333 | 334 | 328.5 | 206053 |
| 1727195400 | 328 | -5.5 | -1.65 | 331 | 337.5 | 328 | 409440 |
| 1727109000 | 333.5 | 1.5 | 0.45 | 325 | 335 | 325 | 209055 |
| 1726849800 | 332 | -1 | -0.30 | 340 | 340 | 329.5 | 239813 |
| 1726763400 | 333 | 10 | 3.10 | 327 | 335 | 324 | 4003112 |
| 1726677000 | 323 | -4.5 | -1.37 | 330.5 | 330.5 | 321.5 | 1452232 |
| 1726590600 | 327.5 | -5.5 | -1.65 | 339 | 339.5 | 323.5 | 1635580 |
| 1726504200 | 333 | -2 | -0.60 | 339 | 339 | 329.5 | 375092 |
| 1726245000 | 335 | 0.5 | 0.15 | 341.5 | 341.5 | 334.5 | 132759 |
| 1726158600 | 334.5 | 3.5 | 1.06 | 335 | 337 | 332 | 367618 |
| 1726072200 | 331 | -4 | -1.19 | 340 | 340 | 329.5 | 223830 |
| 1725985800 | 335 | -5.5 | -1.62 | 341 | 343.5 | 335 | 478278 |
| 1725899400 | 340.5 | -0.5 | -0.15 | 335 | 345 | 335 | 101177 |
| 1725640200 | 341 | -12 | -3.40 | 350 | 353 | 337 | 972124 |
| 1725553800 | 353 | 0.5 | 0.14 | 357 | 357 | 347.5 | 146401 |
| 1725467400 | 352.5 | -4 | -1.12 | 355.5 | 355.5 | 348.5 | 378559 |
| 1725381000 | 356.5 | -9.5 | -2.60 | 360 | 368 | 356.5 | 213736 |
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
