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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 396.225 | -1.78 | -0.45 | 397.85 | 397.85 | 395.375 | 146040 |
| 1739467800 | 398 | -3.55 | -0.88 | 399.6 | 405.825 | 397.95 | 97973 |
| 1739381400 | 401.55 | -0.03 | -0.01 | 400.8 | 408.6 | 400.05 | 350012 |
| 1739295000 | 401.575 | -1.63 | -0.40 | 402.8 | 404 | 401.575 | 38045 |
| 1739208600 | 403.2 | 1.43 | 0.35 | 401.8 | 403.975 | 401.15 | 43720 |
| 1738949400 | 401.775 | 0.97 | 0.24 | 401.2 | 406.7 | 396.5 | 189115 |
| 1738863000 | 400.8 | 1.7 | 0.43 | 401.25 | 407.825 | 397.75 | 83538 |
| 1738776600 | 399.1 | -0.13 | -0.03 | 398.75 | 402.7 | 394.175 | 28750 |
| 1738690200 | 399.225 | -2.63 | -0.65 | 401.5 | 404.425 | 399.025 | 19763 |
| 1738603800 | 401.85 | 1.6 | 0.40 | 406.8 | 408.6 | 399.05 | 84934 |
| 1738344600 | 400.25 | 1.32 | 0.33 | 401.15 | 401.85 | 400 | 71009 |
| 1738258200 | 398.925 | -0.93 | -0.23 | 399.8 | 405.2 | 398.375 | 44844 |
| 1738171800 | 399.85 | 0.15 | 0.04 | 399.75 | 401.525 | 399.4 | 94359 |
| 1738085400 | 399.7 | 1.55 | 0.39 | 400.05 | 400.8 | 398.775 | 34624 |
| 1737999000 | 398.15 | 0.8 | 0.20 | 400.4 | 400.4 | 396.625 | 29459 |
| 1737739800 | 397.35 | -4.53 | -1.13 | 399.4 | 403.075 | 397.325 | 48323 |
| 1737653400 | 401.875 | -0.78 | -0.19 | 402.8 | 407.25 | 401.7 | 29797 |
| 1737567000 | 402.65 | 0.13 | 0.03 | 402.2 | 407.175 | 396.85 | 78782 |
| 1737480600 | 402.525 | -1.05 | -0.26 | 405.6 | 405.725 | 402.525 | 51420 |
| 1737394200 | 403.575 | -3.53 | -0.87 | 407.1 | 411.85 | 398.625 | 43844 |
| 1737135000 | 407.1 | 1.2 | 0.30 | 407.5 | 411.975 | 401.3 | 36399 |
| 1737048600 | 405.9 | 1.1 | 0.27 | 406.1 | 406.525 | 405.575 | 89086 |
| 1736962200 | 404.8 | -0.43 | -0.10 | 404.4 | 408.725 | 394.225 | 110023 |
| 1736875800 | 405.225 | -0.9 | -0.22 | 405.7 | 411.375 | 396.4 | 151209 |
| 1736789400 | 406.125 | 1.43 | 0.35 | 405.65 | 411.225 | 405.425 | 144655 |
| 1736530200 | 404.7 | 2.65 | 0.66 | 402 | 409.55 | 393.6 | 77032 |
| 1736443800 | 402.05 | 1.93 | 0.48 | 402 | 403.1 | 401.025 | 60947 |
| 1736357400 | 400.125 | 5.23 | 1.32 | 395.5 | 401.25 | 395.5 | 351866 |
| 1736271000 | 394.9 | 0.7 | 0.18 | 393 | 399.475 | 389.175 | 41588 |
| 1736184600 | 394.2 | -3.65 | -0.92 | 395.95 | 396.025 | 393.3 | 28147 |
| 1735925400 | 397.85 | -0.9 | -0.23 | 397.7 | 398.6 | 397.1 | 114774 |
| 1735839000 | 398.75 | 5.4 | 1.37 | 397 | 403.325 | 391.275 | 41356 |
| 1735666200 | 393.35 | -0.8 | -0.20 | 393.25 | 393.675 | 393.05 | 6698 |
| 1735579800 | 394.15 | 2.92 | 0.75 | 390.85 | 394.325 | 390.775 | 28977 |
| 1735320600 | 391.225 | -1.15 | -0.29 | 393.4 | 393.4 | 391.225 | 23994 |
| 1735061400 | 392.375 | -0.88 | -0.22 | 394.25 | 394.25 | 392.35 | 112697 |
| 1734975000 | 393.25 | 1.73 | 0.44 | 392.2 | 393.55 | 391.275 | 27667 |
| 1734715800 | 391.525 | -0.65 | -0.17 | 392.65 | 392.7 | 391.375 | 43978 |
| 1734629400 | 392.175 | 3.18 | 0.82 | 389.45 | 392.625 | 387.35 | 119923 |
| 1734543000 | 389 | 1.25 | 0.32 | 388.15 | 389.225 | 387.95 | 7669 |
| 1734456600 | 387.75 | -1.5 | -0.39 | 388.95 | 389.3 | 387.6 | 35859 |
| 1734370200 | 389.25 | -2.55 | -0.65 | 389.7 | 389.7 | 388.75 | 21885 |
| 1734111000 | 391.8 | 2.23 | 0.57 | 391.4 | 391.975 | 390.2 | 36100 |
| 1734024600 | 389.575 | 1.55 | 0.40 | 387.15 | 392.325 | 386.35 | 63712 |
| 1733938200 | 388.025 | 0.17 | 0.05 | 388.6 | 388.9 | 387.225 | 69488 |
| 1733851800 | 387.85 | 0.8 | 0.21 | 387.65 | 388.35 | 387.15 | 41367 |
| 1733765400 | 387.05 | -1 | -0.26 | 387.75 | 388.1 | 386.25 | 133064 |
| 1733506200 | 388.05 | 0.57 | 0.15 | 386.5 | 392.05 | 386.15 | 51412 |
| 1733419800 | 387.475 | -1.53 | -0.39 | 387.35 | 389 | 387.05 | 45883 |
| 1733333400 | 389 | -1.15 | -0.29 | 390.2 | 390.9 | 388.9 | 46250 |
| 1733247000 | 390.15 | -1.05 | -0.27 | 389 | 391.175 | 388.25 | 20195 |
| 1733160600 | 391.2 | 2.65 | 0.68 | 388.5 | 391.2 | 388.2 | 20074 |
| 1732901400 | 388.55 | -0.78 | -0.20 | 389.3 | 389.675 | 388.275 | 16266 |
| 1732815000 | 389.325 | -0.13 | -0.03 | 390.1 | 394.2 | 384.65 | 35519 |
| 1732728600 | 389.45 | -3.38 | -0.86 | 392.65 | 392.65 | 389.025 | 7048 |
| 1732642200 | 392.825 | 0.55 | 0.14 | 392.85 | 393.075 | 390.975 | 35352 |
| 1732555800 | 392.275 | -0.88 | -0.22 | 392.3 | 392.8 | 390.925 | 58016 |
| 1732296600 | 393.15 | 2.17 | 0.56 | 391.9 | 394.85 | 390.875 | 61442 |
| 1732210200 | 390.975 | 0.43 | 0.11 | 390.45 | 391.3 | 389.3 | 19751 |
| 1732123800 | 390.55 | 1.95 | 0.50 | 387.6 | 390.55 | 387.6 | 49997 |
| 1732037400 | 388.6 | -0.7 | -0.18 | 389.15 | 390.95 | 387.9 | 164403 |
| 1731951000 | 389.3 | -0.1 | -0.03 | 389.9 | 389.9 | 388.9 | 2489 |
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
