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 | 11 | 3.081232493 | 357 | 369 | 352 | 98916 | 358.15027063 | DE |
| 4 | 38 | 11.5151515152 | 330 | 369 | 330 | 192493 | 354.40716202 | DE |
| 12 | 22 | 6.35838150289 | 346 | 380 | 324 | 195651 | 362.78013881 | DE |
| 26 | 44 | 13.5802469136 | 324 | 380 | 282 | 128931 | 352.55927822 | DE |
| 52 | 98 | 36.2962962963 | 270 | 380 | 250 | 119047 | 333.59208542 | DE |
| 156 | 172 | 87.7551020408 | 196 | 380 | 191 | 131767 | 292.11934713 | DE |
| 260 | 160 | 76.9230769231 | 208 | 380 | 102 | 129891 | 246.11850589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713889800 | 360 | 0 | 0.00 | 361 | 361 | 360 | 4530 |
| 1713803400 | 360 | 3 | 0.84 | 360 | 360 | 360 | 202194 |
| 1713544200 | 357 | -5 | -1.38 | 357 | 357 | 357 | 277603 |
| 1713457800 | 362 | 1 | 0.28 | 362 | 362 | 362 | 2909 |
| 1713371400 | 361 | 7 | 1.98 | 358 | 361 | 354 | 982240 |
| 1713285000 | 354 | 0 | 0.00 | 349 | 354 | 349 | 16905 |
| 1713198600 | 354 | -8 | -2.21 | 354 | 354 | 354 | 12899 |
| 1712939400 | 362 | 8 | 2.26 | 362 | 362 | 362 | 8827 |
| 1712853000 | 354 | 2 | 0.57 | 355 | 355 | 354 | 696179 |
| 1712766600 | 352 | 0.5 | 0.14 | 340 | 352 | 340 | 147106 |
| 1712680200 | 351.5 | -3.5 | -0.99 | 342 | 351.5 | 342 | 25609 |
| 1712593800 | 355 | 1 | 0.28 | 347 | 355 | 347 | 18499 |
| 1712334600 | 354 | 4 | 1.14 | 341 | 354 | 341 | 103790 |
| 1712248200 | 350 | 16 | 4.79 | 350 | 350 | 350 | 634447 |
| 1712161800 | 334 | -6 | -1.76 | 358 | 358 | 334 | 40258 |
| 1712075400 | 340 | -8 | -2.30 | 330 | 340 | 330 | 280626 |
| 1711647000 | 348 | -8 | -2.25 | 336 | 348 | 336 | 35971 |
| 1711560600 | 356 | 6 | 1.71 | 356 | 356 | 356 | 6703 |
| 1711474200 | 350 | 20 | 6.06 | 340 | 350 | 330 | 16941 |
| 1711387800 | 330 | -30 | -8.33 | 340 | 340 | 326 | 147254 |
| 1711128600 | 360 | 4 | 1.12 | 356 | 360 | 356 | 104368 |
| 1711042200 | 356 | 26 | 7.88 | 340 | 358 | 334 | 43740 |
| 1710955800 | 330 | -8 | -2.37 | 344 | 344 | 328 | 77710 |
| 1710869400 | 338 | -14 | -3.98 | 352 | 352 | 338 | 10097 |
| 1710783000 | 352 | 14 | 4.14 | 344 | 352 | 344 | 88905 |
| 1710523800 | 338 | -18 | -5.06 | 356 | 356 | 338 | 23398 |
| 1710437400 | 356 | 12 | 3.49 | 346 | 356 | 346 | 30478 |
| 1710351000 | 344 | -8 | -2.27 | 344 | 344 | 344 | 9427 |
| 1710264600 | 352 | -5 | -1.40 | 352 | 352 | 352 | 11170 |
| 1710178200 | 357 | 13 | 3.78 | 352 | 357 | 346 | 211211 |
| 1709919000 | 344 | -12 | -3.37 | 352 | 354 | 344 | 560829 |
| 1709832600 | 356 | 0 | 0.00 | 356 | 356 | 356 | 67718 |
| 1709746200 | 356 | -6 | -1.66 | 352 | 362 | 352 | 9945 |
| 1709659800 | 362 | -14 | -3.72 | 362 | 362 | 362 | 3810 |
| 1709573400 | 376 | 0 | 0.00 | 376 | 378 | 376 | 978099 |
| 1709314200 | 376 | 26 | 7.43 | 376 | 376 | 376 | 845081 |
| 1709227800 | 350 | -16 | -4.37 | 362 | 362 | 350 | 62707 |
| 1709141400 | 366 | -8 | -2.14 | 366 | 366 | 366 | 29821 |
| 1709055000 | 374 | -2 | -0.53 | 374 | 374 | 374 | 66909 |
| 1708968600 | 376 | -4 | -1.05 | 360 | 376 | 360 | 411292 |
| 1708709400 | 380 | 16 | 4.40 | 372 | 380 | 372 | 2501781 |
| 1708623000 | 364 | -6 | -1.62 | 370 | 372 | 364 | 279341 |
| 1708536600 | 370 | 30 | 8.82 | 344 | 370 | 344 | 364945 |
| 1708450200 | 340 | 6 | 1.80 | 340 | 340 | 340 | 376875 |
| 1708363800 | 334 | -10 | -2.91 | 342 | 342 | 334 | 59234 |
| 1708104600 | 344 | 14 | 4.24 | 344 | 344 | 344 | 52172 |
| 1708018200 | 330 | -4 | -1.20 | 342 | 346 | 330 | 10221 |
| 1707931800 | 334 | 2 | 0.60 | 332 | 334 | 330 | 56161 |
| 1707845400 | 332 | 2 | 0.61 | 332 | 332 | 326 | 6747 |
| 1707759000 | 330 | 2 | 0.61 | 326 | 332 | 326 | 17343 |
| 1707499800 | 328 | -8 | -2.38 | 330 | 330 | 326 | 49061 |
| 1707413400 | 336 | 6 | 1.82 | 330 | 336 | 328 | 52257 |
| 1707327000 | 330 | 0 | 0.00 | 330 | 334 | 330 | 69403 |
| 1707240600 | 330 | -10 | -2.94 | 330 | 330 | 330 | 5274 |
| 1707154200 | 340 | 10 | 3.03 | 340 | 340 | 328 | 46273 |
| 1706895000 | 330 | 0 | 0.00 | 346 | 346 | 324 | 82188 |
| 1706808600 | 330 | 4 | 1.23 | 330 | 330 | 330 | 357715 |
| 1706722200 | 326 | 6 | 1.88 | 330 | 336 | 326 | 99856 |
| 1706635800 | 320 | -4 | -1.23 | 332 | 332 | 320 | 12791 |
| 1706549400 | 324 | -4 | -1.22 | 324 | 324 | 324 | 18769 |
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
