We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19 | 5.12129380054 | 371 | 389 | 361 | 30090 | 369.58078989 | DE |
| 4 | 56 | 16.7664670659 | 334 | 410 | 334 | 152931 | 358.88879052 | DE |
| 12 | 10 | 2.63157894737 | 380 | 410 | 310 | 69198 | 355.84594703 | DE |
| 26 | 85 | 27.868852459 | 305 | 410 | 269 | 96165 | 347.60614151 | DE |
| 52 | 0 | 0 | 390 | 415 | 269 | 67249 | 349.86389021 | DE |
| 156 | -44 | -10.1382488479 | 434 | 499 | 233 | 44694 | 354.44056838 | DE |
| 260 | -180 | -31.5789473684 | 570 | 650 | 152 | 58233 | 382.93257028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 389 | 14 | 3.73 | 380 | 389 | 376 | 22749 |
| 1712939400 | 375 | 13 | 3.59 | 363 | 379 | 363 | 35785 |
| 1712853000 | 362 | 1 | 0.28 | 361 | 362 | 361 | 22655 |
| 1712766600 | 361 | -6 | -1.63 | 379 | 380 | 361 | 47533 |
| 1712680200 | 367 | -4 | -1.08 | 371 | 371 | 367 | 21730 |
| 1712593800 | 371 | -3 | -0.80 | 370 | 373 | 370 | 25551 |
| 1712334600 | 374 | 9 | 2.47 | 361 | 374 | 361 | 9766 |
| 1712248200 | 365 | -13 | -3.44 | 365 | 365 | 365 | 10752 |
| 1712161800 | 378 | -13 | -3.32 | 376 | 378 | 360 | 71753 |
| 1712075400 | 391 | 10 | 2.62 | 383 | 391 | 383 | 5914 |
| 1711647000 | 381 | 1 | 0.26 | 385 | 385 | 381 | 23027 |
| 1711560600 | 380 | -20 | -5.00 | 397 | 399 | 380 | 42247 |
| 1711474200 | 400 | -7 | -1.72 | 410 | 410 | 383 | 219872 |
| 1711387800 | 407 | 28 | 7.39 | 382 | 407 | 380 | 104939 |
| 1711128600 | 379 | 31 | 8.91 | 367 | 390 | 367 | 158139 |
| 1711042200 | 348 | 4 | 1.16 | 348 | 348 | 348 | 1286238 |
| 1710955800 | 344 | -10 | -2.82 | 346 | 346 | 344 | 520742 |
| 1710869400 | 354 | 19 | 5.67 | 334 | 354 | 334 | 123368 |
| 1710783000 | 335 | -5 | -1.47 | 340 | 340 | 333 | 127635 |
| 1710523800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 7457 |
| 1710437400 | 340 | 11 | 3.34 | 326 | 340 | 326 | 9013 |
| 1710351000 | 329 | -9 | -2.66 | 329 | 329 | 329 | 24447 |
| 1710264600 | 338 | -2 | -0.59 | 338 | 338 | 338 | 11475 |
| 1710178200 | 340 | 15 | 4.62 | 326 | 344 | 326 | 9354 |
| 1709919000 | 325 | -13 | -3.85 | 325 | 340 | 325 | 136365 |
| 1709832600 | 338 | 16 | 4.97 | 319 | 338 | 319 | 52230 |
| 1709746200 | 322 | -18 | -5.29 | 339 | 339 | 322 | 31619 |
| 1709659800 | 340 | 8 | 2.41 | 326 | 340 | 326 | 24215 |
| 1709573400 | 332 | -8 | -2.35 | 319 | 339 | 319 | 13098 |
| 1709314200 | 340 | 20 | 6.25 | 339 | 340 | 339 | 8301 |
| 1709227800 | 320 | -8 | -2.44 | 330 | 337 | 310 | 85821 |
| 1709141400 | 328 | -5 | -1.50 | 336 | 336 | 328 | 27301 |
| 1709055000 | 333 | -17 | -4.86 | 342 | 349 | 330 | 70881 |
| 1708968600 | 350 | 0 | 0.00 | 351 | 351 | 350 | 31414 |
| 1708709400 | 350 | -4 | -1.13 | 354 | 355 | 350 | 61131 |
| 1708623000 | 354 | -1 | -0.28 | 356 | 369 | 354 | 14972 |
| 1708536600 | 355 | 2 | 0.57 | 359 | 360 | 354 | 22590 |
| 1708450200 | 353 | 3 | 0.86 | 351 | 359 | 351 | 13813 |
| 1708363800 | 350 | 0 | 0.00 | 351 | 351 | 350 | 10123 |
| 1708104600 | 350 | -18 | -4.89 | 353 | 355 | 350 | 12817 |
| 1708018200 | 368 | 5 | 1.38 | 372 | 372 | 368 | 23882 |
| 1707931800 | 363 | -14 | -3.71 | 377 | 378 | 363 | 17705 |
| 1707845400 | 377 | 7 | 1.89 | 366 | 379 | 366 | 14798 |
| 1707759000 | 370 | -5 | -1.33 | 370 | 370 | 370 | 15897 |
| 1707499800 | 375 | 7 | 1.90 | 360 | 375 | 360 | 49665 |
| 1707413400 | 368 | 8 | 2.22 | 360 | 368 | 360 | 11789 |
| 1707327000 | 360 | 0 | 0.00 | 370 | 370 | 355 | 14103 |
| 1707240600 | 360 | 4 | 1.12 | 351 | 360 | 351 | 7932 |
| 1707154200 | 356 | -19 | -5.07 | 375 | 376 | 356 | 15695 |
| 1706895000 | 375 | -7 | -1.83 | 376 | 376 | 375 | 17953 |
| 1706808600 | 382 | 2 | 0.53 | 382 | 382 | 382 | 2861 |
| 1706722200 | 380 | 0 | 0.00 | 381 | 381 | 380 | 86504 |
| 1706635800 | 380 | -2 | -0.52 | 391 | 391 | 380 | 26897 |
| 1706549400 | 382 | 0 | 0.00 | 389 | 390 | 382 | 17504 |
| 1706290200 | 382 | -7 | -1.80 | 384 | 384 | 374 | 30283 |
| 1706203800 | 389 | 9.5 | 2.50 | 389 | 389 | 381 | 19049 |
| 1706117400 | 379.5 | 5.5 | 1.47 | 365 | 379.5 | 365 | 24377 |
| 1706031000 | 374 | -3 | -0.80 | 380 | 380 | 369 | 57767 |
| 1705944600 | 377 | 17 | 4.72 | 360 | 379 | 341 | 39404 |
| 1705685400 | 360 | 20 | 5.88 | 349 | 360 | 345 | 73158 |
| 1705599000 | 340 | 7 | 2.10 | 354 | 360 | 340 | 97302 |
| 1705512600 | 333 | -2 | -0.60 | 333 | 333 | 333 | 64248 |
| 1705426200 | 335 | -15 | -4.29 | 360 | 360 | 331 | 49330 |
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
