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 | -28 | -7.50871547332 | 372.9 | 375.3 | 335.2 | 6491612 | 353.58955324 | DE |
| 4 | -129.1 | -27.2362869198 | 474 | 493.7 | 335.2 | 4828776 | 387.02744176 | DE |
| 12 | -225.7 | -39.5548545391 | 570.6 | 581.4 | 335.2 | 3442320 | 446.19386579 | DE |
| 26 | -150.4 | -30.3654350898 | 495.3 | 798.6 | 335.2 | 2709414 | 509.4432366 | DE |
| 52 | -182.9 | -34.6532777567 | 527.8 | 1017 | 335.2 | 2741377 | 556.68138262 | DE |
| 156 | -1831.1 | -84.1498161765 | 2176 | 2255 | 335.2 | 2329734 | 825.22349583 | DE |
| 260 | -1063.1 | -75.5042613636 | 1408 | 2911 | 335.2 | 2237410 | 1151.76145082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 350 | 1.8 | 0.52 | 350.4 | 350.5 | 335.2 | 3700683 |
| 1713371400 | 348.2 | 5.3 | 1.55 | 341.4 | 352 | 340 | 4027694 |
| 1713285000 | 342.9 | -21 | -5.77 | 356.5 | 365.6 | 341.6 | 6256513 |
| 1713198600 | 363.9 | 7.2 | 2.02 | 356 | 363.9 | 348.8 | 6168164 |
| 1712939400 | 356.7 | -13.4 | -3.62 | 372.9 | 375.3 | 356 | 12305008 |
| 1712853000 | 370.1 | 2.4 | 0.65 | 366.6 | 381.5 | 365.6 | 8705241 |
| 1712766600 | 367.7 | -12.9 | -3.39 | 384.2 | 401.9 | 363.7 | 5183202 |
| 1712680200 | 380.6 | 5.5 | 1.47 | 371.7 | 391.4 | 362.8 | 7019940 |
| 1712593800 | 375.1 | -4.6 | -1.21 | 377.7 | 384.7 | 366.7 | 5160867 |
| 1712334600 | 379.7 | -37.5 | -8.99 | 407.1 | 410.4 | 379.7 | 5499317 |
| 1712248200 | 417.2 | -22.1 | -5.03 | 432.7 | 438.2 | 414.4 | 2563247 |
| 1712161800 | 439.3 | 3.4 | 0.78 | 434.2 | 443.3 | 426.5 | 2217639 |
| 1712075400 | 435.9 | -19.2 | -4.22 | 452 | 460.6 | 435.3 | 2915317 |
| 1711647000 | 455.1 | -11.4 | -2.44 | 468.9 | 470 | 450.8 | 2080214 |
| 1711560600 | 466.5 | -0.8 | -0.17 | 458.4 | 469.9 | 452.9 | 3405019 |
| 1711474200 | 467.3 | 14.7 | 3.25 | 460 | 493.7 | 456.7 | 4620067 |
| 1711387800 | 452.6 | -15.7 | -3.35 | 466.8 | 466.8 | 448.2 | 3353106 |
| 1711128600 | 468.3 | -8.4 | -1.76 | 474 | 477.1 | 460.9 | 1736735 |
| 1711042200 | 476.7 | 10 | 2.14 | 481 | 496.1 | 476.7 | 2291611 |
| 1710955800 | 466.7 | 5.6 | 1.21 | 462.4 | 468.8 | 453.7 | 1191371 |
| 1710869400 | 461.1 | -1.1 | -0.24 | 457.9 | 464.7 | 449.2 | 2925828 |
| 1710783000 | 462.2 | 3.2 | 0.70 | 463.3 | 479.6 | 459.3 | 1642722 |
| 1710523800 | 459 | -3.2 | -0.69 | 465.4 | 476.6 | 457.2 | 5265570 |
| 1710437400 | 462.2 | -9.5 | -2.01 | 470.9 | 475.7 | 452.6 | 1614858 |
| 1710351000 | 471.7 | 5.2 | 1.11 | 467.5 | 472.4 | 459 | 7674180 |
| 1710264600 | 466.5 | 9.7 | 2.12 | 461.3 | 475.8 | 453.6 | 2212076 |
| 1710178200 | 456.8 | 8.4 | 1.87 | 443.7 | 471.3 | 443.7 | 2279926 |
| 1709919000 | 448.4 | -9.9 | -2.16 | 457.7 | 458.2 | 440.6 | 1866061 |
| 1709832600 | 458.3 | 20.4 | 4.66 | 432.6 | 471.7 | 430.8 | 4068760 |
| 1709746200 | 437.9 | -6.4 | -1.44 | 436.2 | 455.1 | 431.7 | 2323730 |
| 1709659800 | 444.3 | -0.7 | -0.16 | 440.7 | 455 | 436.5 | 3702526 |
| 1709573400 | 445 | -31 | -6.51 | 470.4 | 471.1 | 433.6 | 10229780 |
| 1709314200 | 476 | -35.4 | -6.92 | 512.6 | 516.6 | 474.8 | 5208408 |
| 1709227800 | 511.4 | 20.7 | 4.22 | 505 | 539.6 | 485 | 5812881 |
| 1709141400 | 490.7 | -3.1 | -0.63 | 493.7 | 496.4 | 470.5 | 3054034 |
| 1709055000 | 493.8 | 2.3 | 0.47 | 497.3 | 502.4 | 486.3 | 3941763 |
| 1708968600 | 491.5 | -36.9 | -6.98 | 523 | 525.4 | 484.4 | 3068119 |
| 1708709400 | 528.4 | 5.4 | 1.03 | 523.4 | 532.79999 | 510.8 | 3829021 |
| 1708623000 | 523 | 4 | 0.77 | 521.79999 | 533.6 | 513 | 2751374 |
| 1708536600 | 519 | -12.8 | -2.41 | 531 | 537.79999 | 518 | 1538695 |
| 1708450200 | 531.79999 | -2.8 | -0.52 | 534 | 537 | 526.79999 | 1171099 |
| 1708363800 | 534.6 | -1.4 | -0.26 | 531 | 536.6 | 519.4 | 2351650 |
| 1708104600 | 536 | -3 | -0.56 | 545.4 | 546.4 | 524.6 | 1271536 |
| 1708018200 | 539 | 6.2 | 1.16 | 543.79999 | 552.6 | 537.4 | 2725806 |
| 1707931800 | 532.79999 | 13.2 | 2.54 | 519 | 538.4 | 516 | 5092844 |
| 1707845400 | 519.6 | -17.2 | -3.20 | 530.6 | 535.79999 | 510.4 | 1160402 |
| 1707759000 | 536.79999 | 23.6 | 4.60 | 518.6 | 548.6 | 517 | 1742303 |
| 1707499800 | 513.2 | -12.2 | -2.32 | 526.6 | 531.4 | 511.6 | 1776504 |
| 1707413400 | 525.4 | 4.6 | 0.88 | 515.6 | 538.6 | 514 | 1872810 |
| 1707327000 | 520.79999 | -7 | -1.33 | 527.79999 | 531.4 | 518.6 | 1255953 |
| 1707240600 | 527.79999 | 4.8 | 0.92 | 523 | 527.79999 | 508.8 | 1867171 |
| 1707154200 | 523 | 18 | 3.56 | 509.6 | 531.6 | 509.4 | 1845366 |
| 1706895000 | 505 | -11.2 | -2.17 | 522 | 532.4 | 494.6 | 1786083 |
| 1706808600 | 516.2 | -30.4 | -5.56 | 538 | 543 | 515 | 2154833 |
| 1706722200 | 546.6 | -8.2 | -1.48 | 550 | 558.4 | 544.6 | 1798348 |
| 1706635800 | 554.79999 | -10.8 | -1.91 | 576.79999 | 576.79999 | 554.79999 | 1452444 |
| 1706549400 | 565.6 | -10.2 | -1.77 | 571.6 | 575.2 | 551.6 | 1628086 |
| 1706290200 | 575.79999 | 7.6 | 1.34 | 570.6 | 581.4 | 563 | 1290040 |
| 1706203800 | 568.2 | -8.2 | -1.42 | 572.2 | 579.6 | 565 | 880899 |
| 1706117400 | 576.4 | 1.4 | 0.24 | 583.4 | 591.2 | 573.4 | 872199 |
| 1706031000 | 575 | 13.4 | 2.39 | 565 | 586.2 | 565 | 1539030 |
| 1705944600 | 561.6 | 9.6 | 1.74 | 558.2 | 579 | 550.6 | 1437900 |
| 1705685400 | 552 | -19.4 | -3.40 | 577.4 | 586.79999 | 546.79999 | 2488472 |
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
