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 | 12.5 | 2.93772032902 | 425.5 | 437 | 423 | 728171 | 429.97415056 | DE |
| 4 | 23 | 5.5421686747 | 415 | 437 | 411.5 | 786735 | 421.52578405 | DE |
| 12 | 35 | 8.68486352357 | 403 | 437 | 400.5 | 869878 | 420.29427174 | DE |
| 26 | 32 | 7.88177339901 | 406 | 437 | 387.5 | 875507 | 408.26694323 | DE |
| 52 | 49.5 | 12.7413127413 | 388.5 | 437 | 371.5 | 769956 | 402.4107552 | DE |
| 156 | 38.5 | 9.63704630788 | 399.5 | 437 | 364 | 837276 | 403.30703133 | DE |
| 260 | 12 | 2.81690140845 | 426 | 448.5 | 269 | 891350 | 388.31639905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 436 | 4 | 0.93 | 432 | 436 | 430.5 | 705053 |
| 1720629000 | 432 | 5 | 1.17 | 424.5 | 432 | 424.5 | 919922 |
| 1720542600 | 427 | -1.5 | -0.35 | 426.5 | 429 | 424.5 | 611916 |
| 1720456200 | 428.5 | 2.5 | 0.59 | 425 | 429 | 425 | 514928 |
| 1720197000 | 426 | 0.5 | 0.12 | 425.5 | 430 | 423 | 889034 |
| 1720110600 | 425.5 | 4 | 0.95 | 422 | 425.5 | 422 | 541472 |
| 1720024200 | 421.5 | 5 | 1.20 | 418.5 | 421.5 | 418 | 697623 |
| 1719937800 | 416.5 | -2.5 | -0.60 | 423.5 | 423.5 | 416.5 | 765511 |
| 1719851400 | 419 | -1 | -0.24 | 421 | 423 | 419 | 467273 |
| 1719592200 | 420 | 0.5 | 0.12 | 421 | 421.5 | 420 | 879947 |
| 1719505800 | 419.5 | -2 | -0.47 | 422.5 | 422.5 | 419.5 | 1004009 |
| 1719419400 | 421.5 | -0.5 | -0.12 | 423 | 423.5 | 420 | 1262416 |
| 1719333000 | 422 | 0 | 0.00 | 423.5 | 423.5 | 421 | 640217 |
| 1719246600 | 422 | 1 | 0.24 | 416.5 | 423 | 416.5 | 617950 |
| 1718987400 | 421 | 1.5 | 0.36 | 418 | 421 | 418 | 973920 |
| 1718901000 | 419.5 | 2 | 0.48 | 416.5 | 419.5 | 416.5 | 649759 |
| 1718814600 | 417.5 | 2 | 0.48 | 416 | 419 | 415 | 995476 |
| 1718728200 | 415.5 | 2 | 0.48 | 415 | 416.5 | 415 | 817887 |
| 1718641800 | 413.5 | 0 | 0.00 | 413 | 415.5 | 413 | 941426 |
| 1718382600 | 413.5 | -0.5 | -0.12 | 415 | 415 | 411.5 | 838952 |
| 1718296200 | 414 | -6 | -1.43 | 415 | 418.5 | 414 | 592976 |
| 1718209800 | 420 | 5 | 1.20 | 415.5 | 420.5 | 415.5 | 941728 |
| 1718123400 | 415 | -4.5 | -1.07 | 420.5 | 420.5 | 415 | 928808 |
| 1718037000 | 419.5 | -2.5 | -0.59 | 418.5 | 421 | 418.5 | 768315 |
| 1717777800 | 422 | -3 | -0.71 | 422.5 | 423 | 420 | 546301 |
| 1717691400 | 425 | 2 | 0.47 | 422.5 | 425 | 422.5 | 541867 |
| 1717605000 | 423 | 1.5 | 0.36 | 423.5 | 423.5 | 420 | 1114924 |
| 1717518600 | 421.5 | -1 | -0.24 | 421 | 421.5 | 419 | 1481010 |
| 1717432200 | 422.5 | -0.5 | -0.12 | 425 | 426 | 421.5 | 1564971 |
| 1717173000 | 423 | 3.5 | 0.83 | 417.5 | 423.5 | 417.5 | 625969 |
| 1717086600 | 419.5 | 4.5 | 1.08 | 414 | 421.5 | 414 | 697161 |
| 1717000200 | 415 | -4 | -0.95 | 420.5 | 420.5 | 415 | 1210220 |
| 1716913800 | 419 | -4 | -0.95 | 422 | 422.5 | 419 | 1561608 |
| 1716568200 | 423 | -1.5 | -0.35 | 422 | 423.5 | 420 | 701009 |
| 1716481800 | 424.5 | -1.5 | -0.35 | 423 | 425.5 | 423 | 1019756 |
| 1716395400 | 426 | -1.5 | -0.35 | 424.5 | 427 | 424.5 | 696739 |
| 1716309000 | 427.5 | -0.5 | -0.12 | 429 | 429 | 426 | 987784 |
| 1716222600 | 428 | 1.5 | 0.35 | 426.5 | 429 | 426.5 | 883262 |
| 1715963400 | 426.5 | 0 | 0.00 | 424 | 427 | 424 | 824362 |
| 1715877000 | 426.5 | -1 | -0.23 | 428 | 429 | 425 | 1470797 |
| 1715790600 | 427.5 | 2.5 | 0.59 | 428 | 428 | 426.5 | 543793 |
| 1715704200 | 425 | 0.5 | 0.12 | 425.5 | 426.5 | 424.5 | 810708 |
| 1715617800 | 424.5 | -0.5 | -0.12 | 424.5 | 425.5 | 422.5 | 1260649 |
| 1715358600 | 425 | 2 | 0.47 | 425 | 427 | 424.5 | 1265438 |
| 1715272200 | 423 | 1.5 | 0.36 | 421.5 | 424 | 421.5 | 844179 |
| 1715185800 | 421.5 | -0.5 | -0.12 | 423 | 423 | 421 | 1159440 |
| 1715099400 | 422 | 5 | 1.20 | 417.5 | 422 | 417.5 | 1195635 |
| 1714753800 | 417 | 2.5 | 0.60 | 412 | 417 | 412 | 570822 |
| 1714667400 | 414.5 | 2 | 0.48 | 412.5 | 414.5 | 410.5 | 652468 |
| 1714581000 | 412.5 | 0 | 0.00 | 412 | 413.5 | 409 | 696294 |
| 1714494600 | 412.5 | -0.5 | -0.12 | 411 | 415 | 410.5 | 650720 |
| 1714408200 | 413 | 3.5 | 0.85 | 413 | 413 | 411.5 | 920922 |
| 1714149000 | 409.5 | 2.5 | 0.61 | 410 | 410.5 | 408.5 | 620575 |
| 1714062600 | 407 | -4.5 | -1.09 | 409.5 | 409.5 | 405.5 | 738144 |
| 1713976200 | 411.5 | 0.5 | 0.12 | 413 | 414.5 | 410.5 | 687704 |
| 1713889800 | 411 | 0.5 | 0.12 | 414 | 414 | 409 | 1599332 |
| 1713803400 | 410.5 | 6.5 | 1.61 | 407.5 | 410.5 | 407.5 | 744381 |
| 1713544200 | 404 | 1 | 0.25 | 403 | 404.5 | 400.5 | 597464 |
| 1713457800 | 403 | 2.5 | 0.62 | 402 | 403.5 | 402 | 467028 |
| 1713371400 | 400.5 | 0.5 | 0.13 | 400 | 404.5 | 400 | 738347 |
| 1713285000 | 400 | -6 | -1.48 | 402.5 | 403 | 399.5 | 725957 |
| 1713198600 | 406 | -1 | -0.25 | 405 | 408.5 | 405 | 1017334 |
| 1712939400 | 407 | 2.5 | 0.62 | 405 | 408.5 | 405 | 764575 |
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
