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 | -0.5 | -0.132450331126 | 377.5 | 382.5 | 372.5 | 1720118 | 376.61899756 | DE |
| 4 | -10 | -2.58397932817 | 387 | 399 | 372.5 | 975039 | 383.12528272 | DE |
| 12 | 1 | 0.265957446809 | 376 | 399 | 371 | 878068 | 387.41562891 | DE |
| 26 | -21 | -5.27638190955 | 398 | 407 | 371 | 703208 | 388.00715726 | DE |
| 52 | 18.5 | 5.16039051604 | 358.5 | 410 | 358.5 | 647945 | 388.1010646 | DE |
| 156 | -170 | -31.0786106033 | 547 | 570 | 331.5 | 500491 | 408.4457216 | DE |
| 260 | 56 | 17.445482866 | 321 | 583 | 226 | 543610 | 402.50557859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 376 | -0.5 | -0.13 | 375.5 | 377.5 | 372.5 | 1134689 |
| 1732901400 | 376.5 | 3 | 0.80 | 373 | 377.5 | 373 | 933817 |
| 1732815000 | 373.5 | -0.5 | -0.13 | 373 | 375.5 | 373 | 1575162 |
| 1732728600 | 374 | -5 | -1.32 | 382.5 | 382.5 | 374 | 1215206 |
| 1732642200 | 379 | -3 | -0.79 | 377.5 | 381 | 376.5 | 3741718 |
| 1732555800 | 382 | 0 | 0.00 | 383.5 | 390 | 380.5 | 970423 |
| 1732296600 | 382 | 2.5 | 0.66 | 378.5 | 383 | 377 | 522662 |
| 1732210200 | 379.5 | 1 | 0.26 | 380 | 381 | 378.5 | 719440 |
| 1732123800 | 378.5 | -3.5 | -0.92 | 379.5 | 383 | 378.5 | 703155 |
| 1732037400 | 382 | -1.5 | -0.39 | 383.5 | 384.5 | 379.5 | 670115 |
| 1731951000 | 383.5 | -2 | -0.52 | 386 | 389 | 383.5 | 818505 |
| 1731691800 | 385.5 | -6.5 | -1.66 | 390.5 | 390.5 | 385.5 | 680055 |
| 1731605400 | 392 | -1 | -0.25 | 390.5 | 393 | 390 | 866393 |
| 1731519000 | 393 | -0.5 | -0.13 | 392.5 | 393 | 391.5 | 750809 |
| 1731432600 | 393.5 | -5.5 | -1.38 | 397.5 | 397.5 | 391 | 602501 |
| 1731346200 | 399 | 3 | 0.76 | 396 | 399 | 394.5 | 653869 |
| 1731087000 | 396 | 0.5 | 0.13 | 391 | 396 | 391 | 568182 |
| 1731000600 | 395.5 | 2.5 | 0.64 | 391.5 | 396 | 391 | 1012642 |
| 1730914200 | 393 | 4 | 1.03 | 393.5 | 396.5 | 391 | 688191 |
| 1730827800 | 389 | -2 | -0.51 | 387 | 390 | 386.5 | 673244 |
| 1730741400 | 391 | 2 | 0.51 | 389 | 391 | 384.5 | 3013159 |
| 1730482200 | 389 | 3 | 0.78 | 385 | 389 | 384.5 | 690416 |
| 1730395800 | 386 | -3.5 | -0.90 | 387 | 387 | 384.5 | 476573 |
| 1730309400 | 389.5 | -2 | -0.51 | 389 | 394 | 389 | 373222 |
| 1730223000 | 391.5 | -3 | -0.76 | 393.5 | 393.5 | 389.5 | 907330 |
| 1730136600 | 394.5 | -0.5 | -0.13 | 394 | 394.5 | 390.5 | 771155 |
| 1729873800 | 395 | 6.5 | 1.67 | 387 | 395 | 387 | 1178893 |
| 1729787400 | 388.5 | 0 | 0.00 | 388 | 392 | 388 | 715598 |
| 1729701000 | 388.5 | -1 | -0.26 | 387 | 389.5 | 387 | 964329 |
| 1729614600 | 389.5 | -4 | -1.02 | 395.5 | 395.5 | 388 | 865957 |
| 1729528200 | 393.5 | 0 | 0.00 | 392 | 394.5 | 391 | 1202803 |
| 1729269000 | 393.5 | 1.5 | 0.38 | 392.5 | 394 | 392.5 | 987622 |
| 1729182600 | 392 | -4 | -1.01 | 395.5 | 396 | 391.5 | 792194 |
| 1729096200 | 396 | 3 | 0.76 | 392 | 396 | 392 | 572189 |
| 1729009800 | 393 | -1 | -0.25 | 392 | 393.5 | 391.5 | 775934 |
| 1728923400 | 394 | 0 | 0.00 | 390.5 | 394 | 390.5 | 682131 |
| 1728664200 | 394 | 4 | 1.03 | 387 | 394.5 | 387 | 610291 |
| 1728577800 | 390 | -5.5 | -1.39 | 390 | 394.5 | 390 | 607185 |
| 1728491400 | 395.5 | 5 | 1.28 | 390 | 395.5 | 389 | 1807270 |
| 1728405000 | 390.5 | -2 | -0.51 | 390 | 392 | 389.5 | 485970 |
| 1728318600 | 392.5 | 1 | 0.26 | 391.5 | 393 | 389 | 782941 |
| 1728059400 | 391.5 | 0.5 | 0.13 | 396 | 396 | 388 | 840631 |
| 1727973000 | 391 | -1 | -0.26 | 393 | 393.5 | 390.5 | 579937 |
| 1727886600 | 392 | 0.5 | 0.13 | 395.5 | 395.5 | 390.5 | 617048 |
| 1727800200 | 391.5 | -2 | -0.51 | 393 | 396 | 391.5 | 573815 |
| 1727713800 | 393.5 | 0 | 0.00 | 394 | 394 | 392 | 842595 |
| 1727454600 | 393.5 | 3.5 | 0.90 | 387.5 | 393.5 | 387.5 | 861778 |
| 1727368200 | 390 | 1 | 0.26 | 389 | 392.5 | 388 | 449120 |
| 1727281800 | 389 | 1.5 | 0.39 | 383 | 389 | 383 | 1050535 |
| 1727195400 | 387.5 | 1.5 | 0.39 | 388 | 388 | 384.5 | 1064820 |
| 1727109000 | 386 | 0.5 | 0.13 | 383 | 387 | 383 | 515263 |
| 1726849800 | 385.5 | -3 | -0.77 | 386 | 388.5 | 384 | 1679159 |
| 1726763400 | 388.5 | 4 | 1.04 | 384.5 | 390 | 384.5 | 464964 |
| 1726677000 | 384.5 | -2.5 | -0.65 | 384 | 384.5 | 381.5 | 1104147 |
| 1726590600 | 387 | 3.5 | 0.91 | 383 | 387 | 382 | 435589 |
| 1726504200 | 383.5 | 2 | 0.52 | 371 | 383.5 | 371 | 541822 |
| 1726245000 | 381.5 | 2 | 0.53 | 375 | 382 | 375 | 1138019 |
| 1726158600 | 379.5 | 4 | 1.07 | 378 | 380.5 | 377 | 625600 |
| 1726072200 | 375.5 | -1 | -0.27 | 375.5 | 377.5 | 372 | 399808 |
| 1725985800 | 376.5 | -3.5 | -0.92 | 376 | 378 | 374 | 564418 |
| 1725899400 | 380 | 8 | 2.15 | 373.5 | 380.5 | 373.5 | 531442 |
| 1725640200 | 372 | -6 | -1.59 | 384 | 384 | 372 | 654271 |
| 1725553800 | 378 | -2 | -0.53 | 377 | 381 | 377 | 595055 |
| 1725467400 | 380 | -6.5 | -1.68 | 381.5 | 382 | 378.5 | 468678 |
| 1725381000 | 386.5 | -1.5 | -0.39 | 389 | 389 | 385 | 722438 |
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
