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 | -2 | -0.56657223796 | 353 | 360 | 339 | 1156 | 348.17972669 | DE |
| 4 | -8.5 | -2.36439499305 | 359.5 | 360.06 | 339 | 887 | 351.97271292 | DE |
| 12 | -13.5 | -3.7037037037 | 364.5 | 388 | 339 | 1091 | 363.87659415 | DE |
| 26 | -24.5 | -6.52463382157 | 375.5 | 416 | 339 | 1566 | 380.03207158 | DE |
| 52 | -74 | -17.4117647059 | 425 | 436.78 | 302.78 | 2016 | 381.768169 | DE |
| 156 | 58.5 | 20 | 292.5 | 503.8 | 268.4451 | 1848 | 391.34445459 | DE |
| 260 | -8.5 | -2.36439499305 | 359.5 | 503.8 | 195.52 | 3398 | 312.10948977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736782500 | 351 | 0 | 0.00 | 351 | 351 | 349.8 | 1494 |
| 1736524020 | 351 | 4 | 1.15 | 347 | 354.5 | 346 | 1190 |
| 1736439600 | 347 | 7.5 | 2.21 | 339.5 | 347 | 339 | 3183 |
| 1736353620 | 339.5 | -7.5 | -2.16 | 347 | 348 | 339 | 146 |
| 1736264400 | 347 | -2.5 | -0.72 | 349.5 | 352 | 343 | 0 |
| 1736180880 | 349.5 | -7.5 | -2.10 | 353 | 360 | 348 | 1262 |
| 1735918500 | 357 | 0 | 0.00 | 357 | 358 | 350.12 | 2569 |
| 1735832160 | 357 | 3 | 0.85 | 354 | 360.06 | 354 | 288 |
| 1735662660 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1735576260 | 354 | 3.5 | 1.00 | 350.5 | 354 | 350 | 879 |
| 1735313700 | 350.5 | 3 | 0.86 | 345 | 350.5 | 339 | 0 |
| 1735057680 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1734971280 | 347.5 | 0.5 | 0.14 | 347 | 350 | 343 | 0 |
| 1734712200 | 347 | -4 | -1.14 | 351 | 357.5 | 343 | 0 |
| 1734622440 | 351 | -4.5 | -1.27 | 353.5 | 359.5 | 347 | 0 |
| 1734536340 | 355.5 | 0 | 0.00 | 355.5 | 355.5 | 352 | 0 |
| 1734449880 | 355.5 | 2 | 0.57 | 353.5 | 355.5 | 348 | 0 |
| 1734366420 | 353.5 | -6 | -1.67 | 359.5 | 359.5 | 348 | 3786 |
| 1734104460 | 359.5 | 0.5 | 0.14 | 359 | 362 | 354 | 1000 |
| 1734020880 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733931060 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733848080 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733761860 | 359 | 0 | 0.00 | 359 | 359 | 355 | 0 |
| 1733495700 | 359 | 1.5 | 0.42 | 357.5 | 360 | 352.2 | 3205 |
| 1733416140 | 357.5 | 5 | 1.42 | 352.5 | 357.5 | 350 | 5000 |
| 1733326500 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 350 | 0 |
| 1733239800 | 352.5 | -0.5 | -0.14 | 353 | 353 | 344.96 | 425 |
| 1733156940 | 353 | 0 | 0.00 | 353 | 353 | 351 | 0 |
| 1732897620 | 353 | -1.5 | -0.42 | 354.5 | 358 | 351 | 0 |
| 1732808160 | 354.5 | -4.5 | -1.25 | 359 | 359.5 | 354 | 0 |
| 1732721820 | 359 | -1 | -0.28 | 360 | 360 | 355 | 550 |
| 1732638480 | 360 | 6.5 | 1.84 | 353.5 | 360 | 352 | 0 |
| 1732548840 | 353.5 | 6 | 1.73 | 347.5 | 359 | 347.5 | 0 |
| 1732289460 | 347.5 | -9 | -2.52 | 356.5 | 362 | 345.5 | 1243 |
| 1732203480 | 356.5 | -3.5 | -0.97 | 360 | 362.5 | 352.5 | 0 |
| 1732120140 | 360 | -5.5 | -1.50 | 365.5 | 367.5 | 354 | 1617 |
| 1732033620 | 365.5 | -2 | -0.54 | 367.5 | 367.5 | 361 | 0 |
| 1731947580 | 367.5 | 1 | 0.27 | 366.5 | 369 | 363 | 0 |
| 1731688080 | 366.5 | 0 | 0.00 | 366.5 | 368.5 | 363 | 0 |
| 1731598260 | 366.5 | -8 | -2.14 | 374.5 | 377 | 361.5 | 0 |
| 1731511920 | 374.5 | 0 | 0.00 | 374.5 | 378 | 368 | 800 |
| 1731428820 | 374.5 | -3 | -0.79 | 376.5 | 379 | 368 | 400 |
| 1731342540 | 377.5 | 1.5 | 0.40 | 376 | 378 | 371.29 | 8916 |
| 1731083160 | 376 | -2.5 | -0.66 | 378.5 | 378.5 | 371.3 | 450 |
| 1730993820 | 378.5 | -0.5 | -0.13 | 376.5 | 378.5 | 373 | 0 |
| 1730910480 | 379 | 0 | 0.00 | 379 | 379 | 379 | 0 |
| 1730824080 | 379 | 0 | 0.00 | 379 | 382 | 378 | 0 |
| 1730737740 | 379 | 0 | 0.00 | 379 | 388 | 377 | 928 |
| 1730475300 | 379 | -0.5 | -0.13 | 379.5 | 383 | 377 | 788 |
| 1730388900 | 379.5 | -4 | -1.04 | 383.5 | 387 | 377 | 2696 |
| 1730305440 | 383.5 | 16 | 4.35 | 367.5 | 387 | 365 | 0 |
| 1730193840 | 367.5 | 0 | 0.00 | 367.5 | 368.81 | 365 | 5466 |
| 1730132940 | 367.5 | 1 | 0.27 | 366.5 | 372.5 | 365 | 2500 |
| 1729869960 | 366.5 | -1.5 | -0.41 | 368 | 371 | 361.5 | 2832 |
| 1729783680 | 368 | 4.5 | 1.24 | 363.5 | 368 | 360 | 266 |
| 1729697340 | 363.5 | 2 | 0.55 | 361.5 | 363.5 | 353.88 | 1354 |
| 1729610340 | 361.5 | -3 | -0.82 | 364.5 | 365.5 | 354 | 1148 |
| 1729524420 | 364.5 | 0 | 0.00 | 364.5 | 364.5 | 358.1 | 4000 |
| 1729262100 | 364.5 | 3 | 0.83 | 361.5 | 366 | 358 | 3921 |
| 1729178580 | 361.5 | 0 | 0.00 | 361.5 | 361.5 | 358 | 0 |
| 1729092540 | 361.5 | -2 | -0.55 | 363.5 | 370 | 351.72 | 4493 |
| 1729006140 | 363.5 | 2.5 | 0.69 | 361 | 363.5 | 357 | 489 |
| 1728919680 | 361 | 3 | 0.84 | 358 | 362 | 352 | 2387 |
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
