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 | 13 | 3.58126721763 | 363 | 370 | 354 | 66089 | 361.07607143 | DE |
| 4 | -0.5 | -0.132802124834 | 376.5 | 400 | 354 | 88791 | 376.31720903 | DE |
| 12 | 10 | 2.73224043716 | 366 | 405 | 351 | 86832 | 379.30950833 | DE |
| 26 | 48 | 14.6341463415 | 328 | 405 | 320 | 136884 | 366.01612202 | DE |
| 52 | 116 | 44.6153846154 | 260 | 405 | 250 | 119771 | 349.65596261 | DE |
| 156 | 154 | 69.3693693694 | 222 | 405 | 199 | 130295 | 302.33817534 | DE |
| 260 | 184 | 95.8333333333 | 192 | 405 | 102 | 128588 | 252.51863595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 376 | 11 | 3.01 | 365 | 376 | 365 | 27049 |
| 1721665800 | 365 | -5 | -1.35 | 364 | 369 | 358 | 129182 |
| 1721406600 | 370 | 16 | 4.52 | 370 | 370 | 370 | 12625 |
| 1721320200 | 354 | -5.5 | -1.53 | 354 | 359 | 354 | 27229 |
| 1721233800 | 359.5 | 3.5 | 0.98 | 360 | 365 | 356 | 112125 |
| 1721147400 | 356 | -4 | -1.11 | 363 | 363 | 356 | 49285 |
| 1721061000 | 360 | -5 | -1.37 | 370 | 370 | 360 | 117675 |
| 1720801800 | 365 | -6.5 | -1.75 | 376 | 376 | 362 | 54748 |
| 1720715400 | 371.5 | -3 | -0.80 | 373 | 373 | 371.5 | 12047 |
| 1720629000 | 374.5 | 4.5 | 1.22 | 378 | 378 | 374.5 | 10352 |
| 1720542600 | 370 | -5 | -1.33 | 371 | 371 | 370 | 11928 |
| 1720456200 | 375 | 0 | 0.00 | 368 | 375 | 368 | 12699 |
| 1720197000 | 375 | 0 | 0.00 | 372 | 375 | 370 | 18779 |
| 1720110600 | 375 | 5 | 1.35 | 372 | 375 | 370 | 279619 |
| 1720024200 | 370 | -14.5 | -3.77 | 375 | 388 | 370 | 32145 |
| 1719937800 | 384.5 | 1.5 | 0.39 | 384 | 384.5 | 380 | 62149 |
| 1719851400 | 383 | -7 | -1.79 | 384 | 384 | 383 | 52090 |
| 1719592200 | 390 | -10 | -2.50 | 399 | 399 | 390 | 187958 |
| 1719505800 | 400 | 25 | 6.67 | 394 | 400 | 394 | 212328 |
| 1719419400 | 375 | -1.5 | -0.40 | 375 | 375 | 375 | 123633 |
| 1719333000 | 376.5 | -13.5 | -3.46 | 376.5 | 376.5 | 376.5 | 257233 |
| 1719246600 | 390 | 10 | 2.63 | 380 | 390 | 380 | 244161 |
| 1718987400 | 380 | -10 | -2.56 | 380 | 380 | 380 | 11895 |
| 1718901000 | 390 | 1 | 0.26 | 390 | 390 | 390 | 2593 |
| 1718814600 | 389 | 9.5 | 2.50 | 389 | 389 | 389 | 290 |
| 1718728200 | 379.5 | 0 | 0.00 | 375 | 379.5 | 370 | 5479 |
| 1718641800 | 379.5 | 14.5 | 3.97 | 379.5 | 379.5 | 379.5 | 1512 |
| 1718382600 | 365 | -10 | -2.67 | 365 | 365 | 365 | 173500 |
| 1718296200 | 375 | 10 | 2.74 | 366 | 375 | 365 | 34653 |
| 1718209800 | 365 | -25 | -6.41 | 365 | 365 | 365 | 36551 |
| 1718123400 | 390 | -10 | -2.50 | 380 | 395 | 365 | 92770 |
| 1718037000 | 400 | 23 | 6.10 | 404 | 404 | 400 | 5169 |
| 1717777800 | 377 | -11 | -2.84 | 377 | 377 | 377 | 1597 |
| 1717691400 | 388 | -4 | -1.02 | 381 | 388 | 380 | 7288 |
| 1717605000 | 392 | 0 | 0.00 | 392 | 392 | 392 | 395210 |
| 1717518600 | 392 | -8 | -2.00 | 392 | 392 | 392 | 241591 |
| 1717432200 | 400 | 4 | 1.01 | 399 | 400 | 399 | 74076 |
| 1717173000 | 396 | 4 | 1.02 | 391 | 400 | 390 | 30729 |
| 1717086600 | 392 | -8 | -2.00 | 399 | 400 | 392 | 28377 |
| 1717000200 | 400 | 0 | 0.00 | 398 | 400 | 398 | 9842 |
| 1716913800 | 400 | 10 | 2.56 | 391 | 402 | 391 | 53921 |
| 1716568200 | 390 | 6 | 1.56 | 384 | 405 | 384 | 84412 |
| 1716481800 | 384 | 5 | 1.32 | 380 | 384 | 380 | 8300 |
| 1716395400 | 379 | 3 | 0.80 | 376 | 380 | 376 | 170682 |
| 1716309000 | 376 | -1 | -0.27 | 376 | 376 | 376 | 25690 |
| 1716222600 | 377 | 0 | 0.00 | 376 | 377 | 376 | 103896 |
| 1715963400 | 377 | 2 | 0.53 | 370 | 377 | 370 | 4829 |
| 1715877000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 4015 |
| 1715790600 | 375 | 0 | 0.00 | 375 | 376 | 375 | 40077 |
| 1715704200 | 375 | 1 | 0.27 | 373 | 375 | 373 | 1145969 |
| 1715617800 | 374 | 4 | 1.08 | 374 | 374 | 370 | 4607 |
| 1715358600 | 370 | -5 | -1.33 | 370 | 370 | 370 | 5613 |
| 1715272200 | 375 | 0 | 0.00 | 351 | 375 | 351 | 5053 |
| 1715185800 | 375 | 5 | 1.35 | 375 | 375 | 375 | 4772 |
| 1715099400 | 370 | -5 | -1.33 | 369 | 370 | 365 | 55549 |
| 1714753800 | 375 | 11 | 3.02 | 375 | 375 | 375 | 4018 |
| 1714667400 | 364 | -11 | -2.93 | 354 | 364 | 354 | 55152 |
| 1714581000 | 375 | 9 | 2.46 | 361 | 375 | 361 | 8943 |
| 1714494600 | 366 | -3 | -0.81 | 366 | 366 | 366 | 77647 |
| 1714408200 | 369 | 1 | 0.27 | 362 | 369 | 355 | 22167 |
| 1714149000 | 368 | 16 | 4.55 | 359 | 369 | 356 | 55107 |
| 1714062600 | 352 | 0 | 0.00 | 352 | 352 | 352 | 8254 |
| 1713976200 | 352 | -8 | -2.22 | 352 | 352 | 352 | 2000 |
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
