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 | -4 | -1.06666666667 | 375 | 375 | 371 | 211 | 374.62085308 | DE |
| 4 | 7 | 1.92307692308 | 364 | 375 | 363 | 655 | 367.38892284 | DE |
| 12 | 18 | 5.09915014164 | 353 | 375 | 353 | 802 | 359.2543283 | DE |
| 26 | 59 | 18.9102564103 | 312 | 375 | 312 | 980 | 340.62839874 | DE |
| 52 | 36 | 10.7462686567 | 335 | 375 | 283 | 1024 | 320.84613751 | DE |
| 156 | 67 | 22.0394736842 | 304 | 375 | 250 | 8078 | 322.67866816 | DE |
| 260 | 68 | 22.4422442244 | 303 | 375 | 250 | 7098 | 316.24442446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 373 | -2 | -0.53 | 375 | 375 | 373 | 200 |
| 1726849800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726763400 | 375 | 4 | 1.08 | 371 | 375 | 371 | 855 |
| 1726677000 | 371 | 0 | 0.00 | 371 | 371 | 371 | 0 |
| 1726590600 | 371 | -4 | -1.07 | 375 | 375 | 371 | 0 |
| 1726504200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 1047 |
| 1726245000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726158600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 140 |
| 1726072200 | 370 | 5 | 1.37 | 365 | 370 | 365 | 0 |
| 1725985800 | 365 | -1 | -0.27 | 366 | 366 | 365 | 1000 |
| 1725899400 | 366 | 1 | 0.27 | 365 | 366 | 365 | 0 |
| 1725640200 | 365 | -1 | -0.27 | 366 | 366 | 365 | 0 |
| 1725553800 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1725467400 | 366 | 0 | 0.00 | 365 | 366 | 365 | 895 |
| 1725381000 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1725294600 | 366 | 0 | 0.00 | 366 | 366 | 366 | 2870 |
| 1725035400 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1724949000 | 366 | 1 | 0.27 | 365 | 366 | 365 | 0 |
| 1724862600 | 365 | -1 | -0.27 | 366 | 366 | 365 | 597 |
| 1724776200 | 366 | 2 | 0.55 | 364 | 366 | 363 | 5486 |
| 1724430600 | 364 | 1 | 0.28 | 363 | 365 | 363 | 1000 |
| 1724344200 | 363 | 6 | 1.68 | 357 | 363 | 357 | 0 |
| 1724257800 | 357 | 2 | 0.56 | 355 | 363 | 355 | 3900 |
| 1724171400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 276 |
| 1724085000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723825800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723739400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723653000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723566600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723480200 | 355 | 1 | 0.28 | 354 | 355 | 354 | 1600 |
| 1723221000 | 354 | -1 | -0.28 | 355 | 355 | 354 | 3500 |
| 1723134600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1723048200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1722961800 | 355 | 1 | 0.28 | 354 | 355 | 354 | 0 |
| 1722875400 | 354 | -1 | -0.28 | 354 | 354 | 354 | 222 |
| 1722616200 | 355 | -6 | -1.66 | 359 | 359 | 355 | 0 |
| 1722529800 | 361 | 0 | 0.00 | 361 | 361 | 361 | 0 |
| 1722443400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 270 |
| 1722357000 | 361 | -2 | -0.55 | 363 | 363 | 361 | 343 |
| 1722270600 | 363 | 2 | 0.55 | 361 | 363 | 361 | 660 |
| 1722011400 | 361 | 0 | 0.00 | 361 | 361 | 361 | 0 |
| 1721925000 | 361 | 3 | 0.84 | 358 | 361 | 358 | 2460 |
| 1721838600 | 358 | 3 | 0.85 | 355 | 358 | 355 | 1000 |
| 1721752200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1721665800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 2035 |
| 1721406600 | 355 | 0 | 0.00 | 356 | 356 | 355 | 2000 |
| 1721320200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 10000 |
| 1721233800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 1000 |
| 1721147400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 129 |
| 1721061000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 2000 |
| 1720801800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720715400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 952 |
| 1720629000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 407 |
| 1720542600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 103 |
| 1720456200 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720197000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720110600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720024200 | 355 | 2 | 0.57 | 353 | 355 | 353 | 0 |
| 1719937800 | 353 | 0 | 0.00 | 353 | 353 | 353 | 358 |
| 1719851400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 82 |
| 1719592200 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1719505800 | 353 | 0 | 0.00 | 353 | 353 | 353 | 544 |
| 1719419400 | 353 | 0 | 0.00 | 353 | 353 | 353 | 0 |
| 1719333000 | 353 | -2 | -0.56 | 355 | 355 | 353 | 2917 |
| 1719246600 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
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
