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 | -1 | -0.280898876404 | 356 | 372.2 | 344 | 328988 | 354.92617858 | DE |
| 4 | -25 | -6.57894736842 | 380 | 388.8 | 329 | 413410 | 351.98616991 | DE |
| 12 | -14 | -3.79403794038 | 369 | 408.5 | 329 | 421919 | 362.05924937 | DE |
| 26 | -29.2 | -7.60020822488 | 384.2 | 445 | 329 | 549546 | 379.88953054 | DE |
| 52 | -390 | -52.3489932886 | 745 | 758 | 322.3 | 977825 | 396.03202306 | DE |
| 156 | -4959 | -93.3195333082 | 5314 | 5386 | 322.3 | 764131 | 1092.9103919 | DE |
| 260 | -3595 | -91.0126582278 | 3950 | 5982 | 322.3 | 661630 | 1758.8192633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 347.6 | -10.6 | -2.96 | 357.4 | 365.8 | 344 | 382889 |
| 1713889800 | 358.2 | 4.2 | 1.19 | 368 | 368 | 358.2 | 175721 |
| 1713803400 | 354 | -2.8 | -0.78 | 354 | 369.4 | 354 | 272346 |
| 1713544200 | 356.8 | -1.6 | -0.45 | 350 | 357.2 | 347.6 | 215975 |
| 1713457800 | 358.4 | 8.8 | 2.52 | 356 | 372.2 | 355.6 | 598009 |
| 1713371400 | 349.6 | 16.2 | 4.86 | 338.8 | 371.2 | 338.8 | 880818 |
| 1713285000 | 333.39999 | -9.8 | -2.86 | 335 | 341.8 | 329 | 711756 |
| 1713198600 | 343.2 | 0.2 | 0.06 | 340.2 | 348.2 | 337.6 | 178725 |
| 1712939400 | 343 | 1 | 0.29 | 340.2 | 349.6 | 335 | 202016 |
| 1712853000 | 342 | 0 | 0.00 | 344.2 | 348 | 336.4 | 170710 |
| 1712766600 | 342 | -3 | -0.87 | 342.2 | 353.2 | 342 | 259773 |
| 1712680200 | 345 | -5.4 | -1.54 | 346 | 355.6 | 340.8 | 529383 |
| 1712593800 | 350.4 | -3.6 | -1.02 | 348.2 | 364.8 | 345.4 | 393121 |
| 1712334600 | 354 | -4.6 | -1.28 | 350.6 | 358.8 | 347 | 405888 |
| 1712248200 | 358.6 | 4.4 | 1.24 | 355.4 | 364 | 355.4 | 169139 |
| 1712161800 | 354.2 | -2.4 | -0.67 | 350 | 368.2 | 348 | 654694 |
| 1712075400 | 356.6 | -26.8 | -6.99 | 383.4 | 388.4 | 348.8 | 740706 |
| 1711647000 | 383.4 | 8.3 | 2.21 | 380 | 388.8 | 367.1 | 499716 |
| 1711560600 | 375.1 | -3.6 | -0.95 | 385 | 389.5 | 365 | 457958 |
| 1711474200 | 378.7 | 32.5 | 9.39 | 360 | 388.3 | 354.8 | 1543789 |
| 1711387800 | 346.2 | 8.7 | 2.58 | 338.3 | 349 | 329 | 497178 |
| 1711128600 | 337.5 | -4.2 | -1.23 | 341.7 | 348.5 | 337.1 | 164935 |
| 1711042200 | 341.7 | 3.8 | 1.12 | 342.3 | 345.5 | 337.6 | 305636 |
| 1710955800 | 337.9 | -2.1 | -0.62 | 341.8 | 343.3 | 335 | 176535 |
| 1710869400 | 340 | 2 | 0.59 | 337.8 | 340.1 | 333 | 402842 |
| 1710783000 | 338 | -5.4 | -1.57 | 339.1 | 349.9 | 334.89999 | 387227 |
| 1710523800 | 343.4 | -0.3 | -0.09 | 351.8 | 356.7 | 337.4 | 1049910 |
| 1710437400 | 343.7 | -8.9 | -2.52 | 347.5 | 352.5 | 342.2 | 423107 |
| 1710351000 | 352.6 | 1 | 0.28 | 353 | 361 | 346.2 | 281294 |
| 1710264600 | 351.6 | 1.8 | 0.51 | 345.8 | 352.4 | 344.2 | 482224 |
| 1710178200 | 349.8 | -5 | -1.41 | 350.6 | 358.1 | 344.5 | 402736 |
| 1709919000 | 354.8 | -5.6 | -1.55 | 359.1 | 362.7 | 351.4 | 411205 |
| 1709832600 | 360.4 | -7.8 | -2.12 | 370 | 373.6 | 360 | 272523 |
| 1709746200 | 368.2 | 12.2 | 3.43 | 356 | 372 | 355.4 | 384888 |
| 1709659800 | 356 | -6.8 | -1.87 | 370.9 | 370.9 | 347.3 | 397260 |
| 1709573400 | 362.8 | -9.1 | -2.45 | 366.3 | 376.7 | 360.2 | 364608 |
| 1709314200 | 371.9 | -5.1 | -1.35 | 371.3 | 378.6 | 362.4 | 354528 |
| 1709227800 | 377 | 2.7 | 0.72 | 377.8 | 384.5 | 374.4 | 785041 |
| 1709141400 | 374.3 | 3.8 | 1.03 | 363.1 | 377 | 363.1 | 240898 |
| 1709055000 | 370.5 | 5.7 | 1.56 | 364.8 | 374.8 | 359.8 | 417452 |
| 1708968600 | 364.8 | -2.5 | -0.68 | 363.7 | 366 | 357 | 1243697 |
| 1708709400 | 367.3 | -0.8 | -0.22 | 366 | 368 | 359 | 290740 |
| 1708623000 | 368.1 | -1.7 | -0.46 | 367.6 | 368.1 | 361 | 251677 |
| 1708536600 | 369.8 | -6.2 | -1.65 | 384.8 | 384.8 | 366.7 | 332823 |
| 1708450200 | 376 | -1.6 | -0.42 | 368 | 380.1 | 368 | 176994 |
| 1708363800 | 377.6 | -22.4 | -5.60 | 401 | 408.5 | 367 | 751062 |
| 1708104600 | 400 | 0.2 | 0.05 | 402.5 | 406 | 397.3 | 479764 |
| 1708018200 | 399.8 | -0.1 | -0.03 | 403.2 | 407 | 397.8 | 214958 |
| 1707931800 | 399.9 | 6.4 | 1.63 | 396.6 | 406.4 | 394 | 552555 |
| 1707845400 | 393.5 | -0.3 | -0.08 | 388.8 | 402 | 386.4 | 419125 |
| 1707759000 | 393.8 | 21.4 | 5.75 | 373.8 | 395.2 | 372.4 | 424246 |
| 1707499800 | 372.4 | 5.5 | 1.50 | 368.8 | 374.6 | 365 | 176302 |
| 1707413400 | 366.9 | 0.3 | 0.08 | 361.1 | 371.3 | 361.1 | 205054 |
| 1707327000 | 366.6 | -6.1 | -1.64 | 370 | 372.7 | 364 | 206280 |
| 1707240600 | 372.7 | 6.7 | 1.83 | 366.3 | 373.1 | 362 | 283111 |
| 1707154200 | 366 | 1 | 0.27 | 366.1 | 378 | 360 | 330552 |
| 1706895000 | 365 | 3.9 | 1.08 | 360.4 | 369.2 | 359.8 | 206584 |
| 1706808600 | 361.1 | -8.4 | -2.27 | 369 | 369.1 | 358.7 | 280595 |
| 1706722200 | 369.5 | -8.7 | -2.30 | 373 | 382.4 | 368.3 | 538616 |
| 1706635800 | 378.2 | -2.6 | -0.68 | 378 | 395.2 | 373 | 297119 |
| 1706549400 | 380.8 | 4.7 | 1.25 | 384.9 | 384.9 | 373.9 | 238475 |
| 1706290200 | 376.1 | -4.3 | -1.13 | 380.1 | 381.9 | 375.4 | 207669 |
| 1706203800 | 380.4 | 4.6 | 1.22 | 361.1 | 384.8 | 361.1 | 233294 |
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
