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 | 5.5 | 1.40845070423 | 390.5 | 397.5 | 384 | 514636 | 390.85131522 | DE |
| 4 | 0.5 | 0.126422250316 | 395.5 | 403 | 384 | 532183 | 393.7993607 | DE |
| 12 | 4 | 1.02040816327 | 392 | 412.5 | 384 | 633090 | 398.44574668 | DE |
| 26 | 41 | 11.5492957746 | 355 | 412.5 | 354.5 | 607360 | 389.03502307 | DE |
| 52 | 41 | 11.5492957746 | 355 | 412.5 | 311.5 | 560293 | 367.78746548 | DE |
| 156 | 84.5 | 27.1268057785 | 311.5 | 412.5 | 256.5 | 548096 | 335.93118979 | DE |
| 260 | 140.5 | 54.9902152642 | 255.5 | 412.5 | 177.4 | 562843 | 304.9677928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 395 | 9 | 2.33 | 388 | 395 | 388 | 635237 |
| 1721925000 | 386 | -2.5 | -0.64 | 388 | 388 | 384 | 873476 |
| 1721838600 | 388.5 | -5.5 | -1.40 | 393 | 393 | 388.5 | 353926 |
| 1721752200 | 394 | -0.5 | -0.13 | 395 | 395 | 392.5 | 316493 |
| 1721665800 | 394.5 | 4 | 1.02 | 390.5 | 394.5 | 390.5 | 394050 |
| 1721406600 | 390.5 | -2.5 | -0.64 | 391 | 391 | 389 | 315552 |
| 1721320200 | 393 | 1 | 0.26 | 393 | 395.5 | 391 | 510709 |
| 1721233800 | 392 | -4 | -1.01 | 395 | 395 | 389.5 | 454891 |
| 1721147400 | 396 | -1.5 | -0.38 | 397 | 397 | 394 | 430500 |
| 1721061000 | 397.5 | -0.5 | -0.13 | 396.5 | 399 | 395.5 | 464392 |
| 1720801800 | 398 | 1 | 0.25 | 398 | 398.5 | 395.5 | 493262 |
| 1720715400 | 397 | 1 | 0.25 | 397.5 | 397.5 | 395 | 1208613 |
| 1720629000 | 396 | 5.5 | 1.41 | 394.5 | 396 | 391.5 | 459063 |
| 1720542600 | 390.5 | -6.5 | -1.64 | 397 | 397 | 389.5 | 603160 |
| 1720456200 | 397 | -1 | -0.25 | 399 | 400 | 395 | 568016 |
| 1720197000 | 398 | 0 | 0.00 | 398 | 403 | 397.5 | 662639 |
| 1720110600 | 398 | 4 | 1.02 | 394 | 398 | 394 | 360229 |
| 1720024200 | 394 | 6 | 1.55 | 389 | 394 | 389 | 554848 |
| 1719937800 | 388 | -4.5 | -1.15 | 391.5 | 391.5 | 388 | 604317 |
| 1719851400 | 392.5 | -0.5 | -0.13 | 395.5 | 396 | 392.5 | 380277 |
| 1719592200 | 393 | -1.5 | -0.38 | 394 | 394.5 | 391.5 | 511638 |
| 1719505800 | 394.5 | -2 | -0.50 | 397.5 | 397.5 | 394.5 | 520381 |
| 1719419400 | 396.5 | 1.5 | 0.38 | 396.5 | 396.5 | 393.5 | 817544 |
| 1719333000 | 395 | -0.5 | -0.13 | 397 | 397 | 394 | 461731 |
| 1719246600 | 395.5 | -1 | -0.25 | 392 | 398 | 392 | 332933 |
| 1718987400 | 396.5 | 1 | 0.25 | 394 | 397 | 394 | 766080 |
| 1718901000 | 395.5 | 3.5 | 0.89 | 393 | 395.5 | 392.5 | 642094 |
| 1718814600 | 392 | 0 | 0.00 | 391.5 | 393.5 | 391.5 | 648987 |
| 1718728200 | 392 | 5 | 1.29 | 390 | 393 | 390 | 556945 |
| 1718641800 | 387 | 0.5 | 0.13 | 388.5 | 389.5 | 386 | 465666 |
| 1718382600 | 386.5 | -4.5 | -1.15 | 393.5 | 393.5 | 385.5 | 814097 |
| 1718296200 | 391 | -9 | -2.25 | 401.5 | 401.5 | 391 | 843106 |
| 1718209800 | 400 | 5 | 1.27 | 397.5 | 402.5 | 396 | 559096 |
| 1718123400 | 395 | -3 | -0.75 | 400.5 | 402.5 | 394 | 406288 |
| 1718037000 | 398 | -6 | -1.49 | 400 | 401.5 | 398 | 783775 |
| 1717777800 | 404 | -1.5 | -0.37 | 407.5 | 407.5 | 402.5 | 432514 |
| 1717691400 | 405.5 | 3 | 0.75 | 403.5 | 406.5 | 403.5 | 570225 |
| 1717605000 | 402.5 | 2.5 | 0.63 | 402 | 404 | 402 | 435388 |
| 1717518600 | 400 | -2 | -0.50 | 400 | 401.5 | 400 | 530637 |
| 1717432200 | 402 | 1.5 | 0.37 | 402.5 | 403.5 | 401.5 | 561013 |
| 1717173000 | 400.5 | 3 | 0.75 | 396.5 | 402.5 | 396.5 | 499255 |
| 1717086600 | 397.5 | 2 | 0.51 | 398 | 399 | 397.5 | 721706 |
| 1717000200 | 395.5 | -5.5 | -1.37 | 402 | 402 | 395.5 | 763107 |
| 1716913800 | 401 | -1.5 | -0.37 | 401.5 | 404 | 401 | 770920 |
| 1716568200 | 402.5 | 0.5 | 0.12 | 402 | 402.5 | 401.5 | 863160 |
| 1716481800 | 402 | -1.5 | -0.37 | 405.5 | 405.5 | 402 | 645742 |
| 1716395400 | 403.5 | -2 | -0.49 | 405 | 405 | 403.5 | 1115133 |
| 1716309000 | 405.5 | -3 | -0.73 | 409.5 | 409.5 | 405.5 | 1097359 |
| 1716222600 | 408.5 | 0.5 | 0.12 | 409.5 | 409.5 | 408.5 | 640723 |
| 1715963400 | 408 | -3 | -0.73 | 410.5 | 410.5 | 407 | 378511 |
| 1715877000 | 411 | 1 | 0.24 | 411 | 412.5 | 409.5 | 1082444 |
| 1715790600 | 410 | 2.5 | 0.61 | 408 | 410.5 | 408 | 1329975 |
| 1715704200 | 407.5 | 1.5 | 0.37 | 405 | 407.5 | 405 | 719473 |
| 1715617800 | 406 | -0.5 | -0.12 | 407 | 407 | 405.5 | 714780 |
| 1715358600 | 406.5 | 4 | 0.99 | 404 | 408 | 404 | 1074184 |
| 1715272200 | 402.5 | 3 | 0.75 | 400.5 | 402.5 | 399.5 | 520076 |
| 1715185800 | 399.5 | 2 | 0.50 | 398.5 | 400.5 | 398.5 | 644824 |
| 1715099400 | 397.5 | 6 | 1.53 | 392 | 397.5 | 392 | 834038 |
| 1714753800 | 391.5 | 2.5 | 0.64 | 389 | 392 | 388.5 | 535626 |
| 1714667400 | 389 | 1 | 0.26 | 386.5 | 389 | 386 | 436036 |
| 1714581000 | 388 | -1.5 | -0.39 | 388 | 389 | 387 | 458545 |
| 1714494600 | 389.5 | -1 | -0.26 | 387 | 391 | 387 | 470063 |
| 1714408200 | 390.5 | 0.5 | 0.13 | 392 | 392 | 389 | 504561 |
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
