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 | 18 | 5.29411764706 | 340 | 360 | 340 | 202448 | 354.00011954 | DE |
| 4 | 16 | 4.6783625731 | 342 | 360 | 340 | 173332 | 354.21507183 | DE |
| 12 | 38 | 11.875 | 320 | 360 | 320 | 218056 | 342.37407506 | DE |
| 26 | 23 | 6.86567164179 | 335 | 360 | 311 | 190897 | 336.2908891 | DE |
| 52 | 6 | 1.70454545455 | 352 | 362 | 311 | 164737 | 341.02551426 | DE |
| 156 | -152 | -29.8039215686 | 510 | 513 | 294.5 | 155218 | 378.84414581 | DE |
| 260 | -22 | -5.78947368421 | 380 | 550 | 272 | 172047 | 399.20854237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 358 | 3 | 0.85 | 360 | 360 | 356 | 240012 |
| 1714062600 | 355 | 1 | 0.28 | 354 | 355 | 353 | 139711 |
| 1713976200 | 354 | 2 | 0.57 | 355 | 358 | 349 | 232207 |
| 1713889800 | 352 | 2 | 0.57 | 342 | 353 | 342 | 250801 |
| 1713803400 | 350 | 5 | 1.45 | 340 | 350 | 340 | 149509 |
| 1713544200 | 345 | -4 | -1.15 | 347 | 348 | 345 | 55753 |
| 1713457800 | 349 | -1 | -0.29 | 352 | 352 | 347 | 100768 |
| 1713371400 | 350 | 3 | 0.86 | 346 | 350 | 346 | 92554 |
| 1713285000 | 347 | -4 | -1.14 | 348 | 354 | 345 | 73521 |
| 1713198600 | 351 | -3 | -0.85 | 351 | 356 | 351 | 153648 |
| 1712939400 | 354 | -3 | -0.84 | 349 | 358 | 349 | 148951 |
| 1712853000 | 357 | -1 | -0.28 | 355 | 359 | 355 | 187155 |
| 1712766600 | 358 | 1 | 0.28 | 356 | 359 | 356 | 283679 |
| 1712680200 | 357 | 1 | 0.28 | 355 | 359 | 355 | 188141 |
| 1712593800 | 356 | 0 | 0.00 | 355 | 357 | 355 | 146055 |
| 1712334600 | 356 | 2 | 0.56 | 354 | 357 | 354 | 225914 |
| 1712248200 | 354 | 1 | 0.28 | 355 | 356 | 353 | 114743 |
| 1712161800 | 353 | -2 | -0.56 | 352 | 353 | 349 | 227564 |
| 1712075400 | 355 | 7 | 2.01 | 342 | 356 | 342 | 282623 |
| 1711647000 | 348 | 0 | 0.00 | 349 | 350 | 346 | 263964 |
| 1711560600 | 348 | 2 | 0.58 | 345 | 349 | 345 | 220895 |
| 1711474200 | 346 | 0 | 0.00 | 346 | 348 | 346 | 208059 |
| 1711387800 | 346 | -3 | -0.86 | 344 | 348 | 344 | 277804 |
| 1711128600 | 349 | 0 | 0.00 | 348 | 350 | 347 | 233395 |
| 1711042200 | 349 | 6 | 1.75 | 346 | 349 | 345 | 341506 |
| 1710955800 | 343 | 1 | 0.29 | 345 | 345 | 342 | 180780 |
| 1710869400 | 342 | -1 | -0.29 | 342 | 343 | 341 | 315649 |
| 1710783000 | 343 | -2 | -0.58 | 341 | 344 | 341 | 250648 |
| 1710523800 | 345 | -3 | -0.86 | 345 | 346 | 343 | 249204 |
| 1710437400 | 348 | 2 | 0.58 | 346 | 348 | 345 | 253417 |
| 1710351000 | 346 | -4 | -1.14 | 349 | 349 | 345 | 236418 |
| 1710264600 | 350 | 6 | 1.74 | 344 | 350 | 344 | 309989 |
| 1710178200 | 344 | 1 | 0.29 | 341 | 344 | 340 | 263008 |
| 1709919000 | 343 | 2 | 0.59 | 337 | 343 | 337 | 229634 |
| 1709832600 | 341 | 0 | 0.00 | 339 | 341 | 338 | 202736 |
| 1709746200 | 341 | 3 | 0.89 | 338 | 342 | 337 | 158924 |
| 1709659800 | 338 | -1 | -0.29 | 337 | 339 | 335 | 210781 |
| 1709573400 | 339 | 1 | 0.30 | 336 | 340 | 336 | 275093 |
| 1709314200 | 338 | 5 | 1.50 | 334 | 338 | 332 | 284107 |
| 1709227800 | 333 | 0 | 0.00 | 336 | 336 | 333 | 209962 |
| 1709141400 | 333 | -3 | -0.89 | 340 | 340 | 333 | 164682 |
| 1709055000 | 336 | 0 | 0.00 | 336 | 336 | 334 | 237295 |
| 1708968600 | 336 | -1 | -0.30 | 336 | 337 | 336 | 218121 |
| 1708709400 | 337 | -1 | -0.30 | 336 | 338 | 335 | 221659 |
| 1708623000 | 338 | 2 | 0.60 | 337 | 339 | 337 | 129109 |
| 1708536600 | 336 | 2 | 0.60 | 333 | 337 | 333 | 135546 |
| 1708450200 | 334 | 0 | 0.00 | 337 | 337 | 333 | 275008 |
| 1708363800 | 334 | -2 | -0.60 | 338 | 338 | 334 | 100544 |
| 1708104600 | 336 | 4 | 1.20 | 333 | 338 | 332 | 176044 |
| 1708018200 | 332 | 3 | 0.91 | 321 | 332 | 321 | 57825 |
| 1707931800 | 329 | 2 | 0.61 | 328 | 330 | 328 | 108698 |
| 1707845400 | 327 | -4 | -1.21 | 329 | 330 | 326 | 652022 |
| 1707759000 | 331 | 3 | 0.91 | 328 | 331 | 327 | 140884 |
| 1707499800 | 328 | 0 | 0.00 | 329 | 329 | 326 | 195504 |
| 1707413400 | 328 | -2 | -0.61 | 320 | 329 | 320 | 763958 |
| 1707327000 | 330 | -1 | -0.30 | 329 | 332 | 329 | 160776 |
| 1707240600 | 331 | 8 | 2.48 | 327 | 333 | 327 | 195474 |
| 1707154200 | 323 | 4 | 1.25 | 320 | 324 | 320 | 244833 |
| 1706895000 | 319 | -1 | -0.31 | 321 | 321 | 317 | 276088 |
| 1706808600 | 320 | 3 | 0.95 | 319 | 320 | 319 | 210289 |
| 1706722200 | 317 | -2 | -0.63 | 316 | 318 | 316 | 263175 |
| 1706635800 | 319 | -2 | -0.62 | 318 | 319 | 318 | 133630 |
| 1706549400 | 321 | -1 | -0.31 | 320 | 321 | 320 | 170631 |
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
