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 | 2.5 | 0.690607734807 | 362 | 379.5 | 361 | 1349658 | 366.78354143 | DE |
| 4 | -1 | -0.273597811218 | 365.5 | 379.5 | 358 | 595358 | 366.30558419 | DE |
| 12 | 21.5 | 6.26822157434 | 343 | 379.5 | 330 | 482114 | 356.76703375 | DE |
| 26 | 96 | 35.7541899441 | 268.5 | 379.5 | 251.5 | 452634 | 324.36513273 | DE |
| 52 | 169.1 | 86.5404298874 | 195.4 | 379.5 | 195.4 | 408562 | 298.98513989 | DE |
| 156 | 169.5 | 86.9230769231 | 195 | 379.5 | 175 | 239775 | 255.66995172 | DE |
| 260 | 123.5 | 51.244813278 | 241 | 379.5 | 101 | 197809 | 235.15599398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 361 | -5 | -1.37 | 365 | 368.5 | 361 | 1269119 |
| 1713285000 | 366 | 1.5 | 0.41 | 365 | 369 | 363.5 | 1426986 |
| 1713198600 | 364.5 | -3 | -0.82 | 367 | 370 | 364.5 | 1319445 |
| 1712939400 | 367.5 | -5.5 | -1.47 | 377 | 379.5 | 367.5 | 1003063 |
| 1712853000 | 373 | 12 | 3.32 | 362 | 377 | 361.5 | 1729676 |
| 1712766600 | 361 | 1.5 | 0.42 | 361 | 365 | 360 | 254418 |
| 1712680200 | 359.5 | -6.5 | -1.78 | 364 | 366.5 | 359.5 | 223599 |
| 1712593800 | 366 | 1 | 0.27 | 365.5 | 368 | 362 | 259802 |
| 1712334600 | 365 | -4 | -1.08 | 371.5 | 371.5 | 361 | 247831 |
| 1712248200 | 369 | 1.5 | 0.41 | 360 | 371 | 360 | 411954 |
| 1712161800 | 367.5 | -2.5 | -0.68 | 368 | 371.5 | 364 | 273392 |
| 1712075400 | 370 | 1 | 0.27 | 363.5 | 371 | 363.5 | 172436 |
| 1711647000 | 369 | 2 | 0.54 | 368 | 371 | 362.5 | 308338 |
| 1711560600 | 367 | 4 | 1.10 | 364.5 | 369 | 363 | 419123 |
| 1711474200 | 363 | 1.5 | 0.41 | 365 | 365 | 358 | 399983 |
| 1711387800 | 361.5 | -4.5 | -1.23 | 368 | 368 | 361.5 | 255795 |
| 1711128600 | 366 | 1 | 0.27 | 374 | 374 | 363 | 373215 |
| 1711042200 | 365 | 2.5 | 0.69 | 365.5 | 368 | 362.5 | 368276 |
| 1710955800 | 362.5 | -6.5 | -1.76 | 367.5 | 372.5 | 361 | 2144763 |
| 1710869400 | 369 | 6 | 1.65 | 362 | 372.5 | 362 | 471686 |
| 1710783000 | 363 | 4 | 1.11 | 358 | 364 | 357.5 | 393700 |
| 1710523800 | 359 | 6 | 1.70 | 352 | 359 | 351 | 570617 |
| 1710437400 | 353 | 2.5 | 0.71 | 349.5 | 356 | 349.5 | 390338 |
| 1710351000 | 350.5 | -3.5 | -0.99 | 353.5 | 353.5 | 348 | 414306 |
| 1710264600 | 354 | -1 | -0.28 | 356 | 356 | 351 | 259864 |
| 1710178200 | 355 | 1.5 | 0.42 | 351.5 | 356.5 | 350.5 | 193603 |
| 1709919000 | 353.5 | 2.5 | 0.71 | 350 | 355 | 348 | 251831 |
| 1709832600 | 351 | -2.5 | -0.71 | 345 | 358.5 | 345 | 330342 |
| 1709746200 | 353.5 | -1.5 | -0.42 | 350 | 357 | 350 | 210621 |
| 1709659800 | 355 | 0 | 0.00 | 359 | 359 | 352.5 | 199142 |
| 1709573400 | 355 | -0.5 | -0.14 | 355 | 357.5 | 354.5 | 195918 |
| 1709314200 | 355.5 | 1.5 | 0.42 | 357 | 360 | 354 | 598601 |
| 1709227800 | 354 | 1.5 | 0.43 | 357.5 | 358 | 352 | 698683 |
| 1709141400 | 352.5 | 0 | 0.00 | 351.5 | 357 | 350.5 | 786674 |
| 1709055000 | 352.5 | 0.5 | 0.14 | 353.5 | 354 | 349 | 1156676 |
| 1708968600 | 352 | -2 | -0.56 | 346 | 356 | 346 | 615984 |
| 1708709400 | 354 | -1 | -0.28 | 355 | 356 | 352 | 112580 |
| 1708623000 | 355 | 9 | 2.60 | 347.5 | 355.5 | 347 | 759406 |
| 1708536600 | 346 | 3.5 | 1.02 | 343.5 | 347 | 340 | 902437 |
| 1708450200 | 342.5 | 5 | 1.48 | 339 | 346 | 338.5 | 698875 |
| 1708363800 | 337.5 | -0.5 | -0.15 | 334.5 | 340 | 334.5 | 82649 |
| 1708104600 | 338 | 5.5 | 1.65 | 330 | 339.5 | 330 | 157229 |
| 1708018200 | 332.5 | -3 | -0.89 | 337 | 337 | 330 | 156651 |
| 1707931800 | 335.5 | 0.5 | 0.15 | 337.5 | 337.5 | 331.5 | 116888 |
| 1707845400 | 335 | -4 | -1.18 | 336.5 | 337 | 333 | 108139 |
| 1707759000 | 339 | 0 | 0.00 | 341 | 341 | 335.5 | 103149 |
| 1707499800 | 339 | -3 | -0.88 | 341 | 344.5 | 339 | 1254154 |
| 1707413400 | 342 | -0.5 | -0.15 | 345 | 345 | 341 | 99745 |
| 1707327000 | 342.5 | 0 | 0.00 | 340.5 | 344.5 | 340.5 | 117008 |
| 1707240600 | 342.5 | 2 | 0.59 | 343.5 | 344.5 | 340 | 82205 |
| 1707154200 | 340.5 | -1 | -0.29 | 341 | 343 | 338.5 | 553499 |
| 1706895000 | 341.5 | 0.5 | 0.15 | 343.5 | 345.5 | 341 | 222728 |
| 1706808600 | 341 | -2 | -0.58 | 343.5 | 345 | 341 | 248261 |
| 1706722200 | 343 | 0 | 0.00 | 341 | 344.5 | 341 | 615686 |
| 1706635800 | 343 | 0.5 | 0.15 | 344.5 | 347 | 341.5 | 91280 |
| 1706549400 | 342.5 | -1 | -0.29 | 343.5 | 344.5 | 340 | 107931 |
| 1706290200 | 343.5 | 0.5 | 0.15 | 344 | 346 | 343.5 | 655810 |
| 1706203800 | 343 | 2 | 0.59 | 343 | 344.5 | 339 | 116477 |
| 1706117400 | 341 | 0 | 0.00 | 340 | 343 | 339 | 200421 |
| 1706031000 | 341 | -5 | -1.45 | 351 | 351.5 | 338 | 333601 |
| 1705944600 | 346 | -2 | -0.57 | 352.5 | 352.5 | 346 | 71475 |
| 1705685400 | 348 | -3.5 | -1.00 | 353 | 353 | 348 | 208733 |
| 1705599000 | 351.5 | -0.5 | -0.14 | 353 | 353 | 346.5 | 237454 |
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
