We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 1.75438596491 | 399 | 408 | 394 | 43797 | 404.76958239 | DE |
| 4 | -3 | -0.733496332518 | 409 | 410 | 394 | 53785 | 402.24547868 | DE |
| 12 | -16 | -3.79146919431 | 422 | 428 | 394 | 43684 | 410.59023899 | DE |
| 26 | 27 | 7.12401055409 | 379 | 434 | 379 | 40196 | 410.17311699 | DE |
| 52 | -18 | -4.24528301887 | 424 | 443 | 378 | 39757 | 416.43928172 | DE |
| 156 | -186 | -31.4189189189 | 592 | 662 | 374 | 40308 | 483.24312067 | DE |
| 260 | -100 | -19.7628458498 | 506 | 662 | 292 | 46767 | 483.99727875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 406 | 2 | 0.50 | 406 | 406 | 403 | 20351 |
| 1713976200 | 404 | -3.5 | -0.86 | 408 | 408 | 404 | 34073 |
| 1713889800 | 407.5 | 2.5 | 0.62 | 405 | 408 | 401 | 80374 |
| 1713803400 | 405 | 7 | 1.76 | 398 | 405 | 398 | 50234 |
| 1713544200 | 398 | -5 | -1.24 | 399 | 402 | 394 | 33953 |
| 1713457800 | 403 | 3 | 0.75 | 402 | 403 | 398 | 13407 |
| 1713371400 | 400 | -2.5 | -0.62 | 400 | 400 | 399 | 37018 |
| 1713285000 | 402.5 | -4.5 | -1.11 | 403 | 403 | 400 | 18991 |
| 1713198600 | 407 | -1 | -0.25 | 407 | 407 | 407 | 54926 |
| 1712939400 | 408 | 2 | 0.49 | 408 | 408 | 408 | 19454 |
| 1712853000 | 406 | 2.5 | 0.62 | 405 | 407 | 403 | 26077 |
| 1712766600 | 403.5 | 2.5 | 0.62 | 403 | 404 | 399 | 92864 |
| 1712680200 | 401 | 1 | 0.25 | 400 | 401 | 400 | 108194 |
| 1712593800 | 400 | 4 | 1.01 | 397 | 400 | 396 | 86074 |
| 1712334600 | 396 | -4 | -1.00 | 400 | 400 | 396 | 56958 |
| 1712248200 | 400 | 1 | 0.25 | 402 | 402 | 400 | 106492 |
| 1712161800 | 399 | -3 | -0.75 | 401 | 403 | 397 | 39197 |
| 1712075400 | 402 | -6 | -1.47 | 409 | 410 | 402 | 89498 |
| 1711647000 | 408 | 6.5 | 1.62 | 404 | 408 | 397 | 119095 |
| 1711560600 | 401.5 | -4 | -0.99 | 407 | 407 | 401 | 44382 |
| 1711474200 | 405.5 | -1.5 | -0.37 | 408 | 408 | 405 | 55945 |
| 1711387800 | 407 | -1 | -0.25 | 408 | 410 | 407 | 42029 |
| 1711128600 | 408 | -1 | -0.24 | 410 | 410 | 407 | 49803 |
| 1711042200 | 409 | 0 | 0.00 | 420 | 420 | 409 | 56829 |
| 1710955800 | 409 | -3.5 | -0.85 | 412 | 412 | 409 | 31090 |
| 1710869400 | 412.5 | -4.5 | -1.08 | 417 | 417 | 412 | 108338 |
| 1710783000 | 417 | 0 | 0.00 | 415 | 417 | 413 | 30343 |
| 1710523800 | 417 | -3 | -0.71 | 420 | 420 | 414 | 141127 |
| 1710437400 | 420 | 6 | 1.45 | 420 | 422 | 417 | 49816 |
| 1710351000 | 414 | -6 | -1.43 | 421 | 422 | 414 | 71592 |
| 1710264600 | 420 | -3.5 | -0.83 | 428 | 428 | 419 | 57804 |
| 1710178200 | 423.5 | 1.5 | 0.36 | 428 | 428 | 419 | 30114 |
| 1709919000 | 422 | -1 | -0.24 | 424 | 427 | 422 | 20841 |
| 1709832600 | 423 | 1 | 0.24 | 421 | 423 | 421 | 14837 |
| 1709746200 | 422 | 0 | 0.00 | 426 | 426 | 421 | 12503 |
| 1709659800 | 422 | 3 | 0.72 | 414 | 422 | 414 | 17514 |
| 1709573400 | 419 | -2.5 | -0.59 | 418 | 422 | 418 | 49684 |
| 1709314200 | 421.5 | 8.5 | 2.06 | 416 | 421.5 | 416 | 14398 |
| 1709227800 | 413 | 0 | 0.00 | 415 | 417 | 413 | 11436 |
| 1709141400 | 413 | -2 | -0.48 | 415 | 415 | 413 | 14721 |
| 1709055000 | 415 | -2 | -0.48 | 418 | 420 | 415 | 22052 |
| 1708968600 | 417 | -2.5 | -0.60 | 417 | 417 | 417 | 24378 |
| 1708709400 | 419.5 | 2.5 | 0.60 | 417 | 419.5 | 417 | 35923 |
| 1708623000 | 417 | -3 | -0.71 | 420 | 420 | 417 | 18814 |
| 1708536600 | 420 | 2.5 | 0.60 | 419 | 420 | 419 | 12909 |
| 1708450200 | 417.5 | -3.5 | -0.83 | 418 | 418 | 417.5 | 18621 |
| 1708363800 | 421 | 1 | 0.24 | 421 | 421 | 421 | 34272 |
| 1708104600 | 420 | -4 | -0.94 | 420 | 420 | 420 | 27848 |
| 1708018200 | 424 | 2 | 0.47 | 420 | 424 | 420 | 16876 |
| 1707931800 | 422 | -1 | -0.24 | 424 | 424 | 422 | 25800 |
| 1707845400 | 423 | 0.5 | 0.12 | 422 | 423 | 413 | 40601 |
| 1707759000 | 422.5 | 2.5 | 0.60 | 422.5 | 422.5 | 422.5 | 48366 |
| 1707499800 | 420 | -1 | -0.24 | 419 | 420 | 418 | 53876 |
| 1707413400 | 421 | 1 | 0.24 | 421 | 421 | 421 | 50294 |
| 1707327000 | 420 | -3 | -0.71 | 422 | 422 | 420 | 9557 |
| 1707240600 | 423 | 4 | 0.95 | 420 | 423 | 416 | 31299 |
| 1707154200 | 419 | -4 | -0.95 | 422 | 423 | 419 | 37381 |
| 1706895000 | 423 | -0.5 | -0.12 | 422 | 423 | 422 | 12451 |
| 1706808600 | 423.5 | -0.5 | -0.12 | 415 | 423.5 | 415 | 10648 |
| 1706722200 | 424 | 0 | 0.00 | 424 | 424 | 421 | 28564 |
| 1706635800 | 424 | 2 | 0.47 | 423 | 424 | 423 | 33653 |
| 1706549400 | 422 | -1.5 | -0.35 | 423 | 423 | 422 | 21392 |
| 1706290200 | 423.5 | 5 | 1.19 | 420 | 423.5 | 420 | 25962 |
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
