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 | -11.96 | -3.11458333333 | 384 | 386.56 | 371.88 | 340835 | 378.6083705 | CS |
| 4 | -23.85 | -6.02440071737 | 395.89 | 397.72 | 371.88 | 331356 | 387.45505802 | CS |
| 12 | 14.04 | 3.9217877095 | 358 | 413.7 | 325.735 | 541992 | 376.68083285 | CS |
| 26 | -3.7 | -0.984723479001 | 375.74 | 413.7 | 310.42 | 484132 | 361.74972737 | CS |
| 52 | 9.64 | 2.66004415011 | 362.4 | 415.73 | 310.42 | 424296 | 366.00259578 | CS |
| 156 | 60.27 | 19.3315585207 | 311.77 | 475.35 | 206.19 | 451246 | 339.10059266 | CS |
| 260 | 261.2 | 235.654998196 | 110.84 | 475.35 | 109.9 | 461703 | 285.0234526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 377.33 | -0.03 | -0.01 | 377.49 | 380.67 | 372.41 | 315060 |
| 1713393600 | 377.36 | -2.12 | -0.56 | 381.01 | 381.16 | 376.695 | 354554 |
| 1713307200 | 379.48 | 0.67 | 0.18 | 377.53 | 381.08 | 375.23 | 491817 |
| 1713220800 | 378.81 | -1.19 | -0.31 | 384.89 | 386.56 | 378.215 | 284540 |
| 1712961600 | 380 | -7.58 | -1.96 | 384 | 384.81 | 379.73 | 258204 |
| 1712875200 | 387.58 | -2.19 | -0.56 | 392.45 | 394.105 | 386 | 308190 |
| 1712788800 | 389.77 | -2.61 | -0.67 | 387.68 | 393.077 | 381 | 316884 |
| 1712702400 | 392.38 | -0.2 | -0.05 | 394.33 | 394.33 | 387.58 | 364879 |
| 1712616000 | 392.58 | -1.45 | -0.37 | 394.33 | 396.75 | 391.89 | 279403 |
| 1712356800 | 394.03 | 7.91 | 2.05 | 387.69 | 394.73 | 385.45 | 242330 |
| 1712270400 | 386.12 | -1.03 | -0.27 | 390.78 | 395.33 | 385.84 | 386910 |
| 1712184000 | 387.15 | -0.75 | -0.19 | 387.61 | 391.835 | 385.81 | 304706 |
| 1712097600 | 387.9 | -8.04 | -2.03 | 392.57 | 393.46 | 381.29 | 422330 |
| 1712011200 | 395.94 | 0.23 | 0.06 | 394.65 | 396.21 | 390 | 359325 |
| 1711665600 | 395.71 | 1.61 | 0.41 | 395.31 | 397.72 | 393.45 | 236378 |
| 1711579200 | 394.1 | 5.88 | 1.51 | 393.09 | 394.74 | 388.59 | 253696 |
| 1711492800 | 388.22 | -0.17 | -0.04 | 388.64 | 390.26 | 386.06 | 350137 |
| 1711406400 | 388.39 | -5.53 | -1.40 | 393.24 | 394.435 | 385.055 | 362572 |
| 1711147200 | 393.92 | -1.97 | -0.50 | 395.89 | 396.95 | 392.13 | 403844 |
| 1711060800 | 395.89 | 1.79 | 0.45 | 395.89 | 400.88 | 394 | 318302 |
| 1710974400 | 394.1 | -1.59 | -0.40 | 396.31 | 396.31 | 393.15 | 302455 |
| 1710888000 | 395.69 | -0.03 | -0.01 | 394 | 395.88 | 391.21 | 493129 |
| 1710801600 | 395.72 | 8.1 | 2.09 | 388.92 | 396.34 | 388.395 | 522476 |
| 1710542400 | 387.62 | -11.77 | -2.95 | 396.7 | 397.15 | 386.88 | 756094 |
| 1710456000 | 399.39 | 13.64 | 3.54 | 387.78 | 399.95 | 386.365 | 802885 |
| 1710369600 | 385.75 | 7.76 | 2.05 | 379.21 | 387.88 | 377.02 | 697441 |
| 1710283200 | 377.99 | 20.47 | 5.73 | 358.05 | 380.745 | 355.001 | 1034486 |
| 1710196800 | 357.52 | -1.43 | -0.40 | 356.82 | 361.145 | 354.475 | 369793 |
| 1709941200 | 358.95 | -3.21 | -0.89 | 360.8 | 363.72 | 356.45 | 319794 |
| 1709854800 | 362.16 | 7.85 | 2.22 | 355.66 | 365.645 | 336.21 | 939267 |
| 1709768400 | 354.31 | 2.36 | 0.67 | 353.45 | 357.69 | 351.39 | 423806 |
| 1709682000 | 351.95 | -6.84 | -1.91 | 357.83 | 361.31 | 350.6 | 518269 |
| 1709595600 | 358.79 | 0.07 | 0.02 | 359.98 | 361.33 | 354.18 | 478452 |
| 1709336400 | 358.72 | 0.36 | 0.10 | 356.35 | 361.53 | 353.55 | 327833 |
| 1709250000 | 358.36 | 1.05 | 0.29 | 357.31 | 360.35 | 355.54 | 521611 |
| 1709163600 | 357.31 | -0.98 | -0.27 | 357.6 | 359.945 | 352.65 | 423002 |
| 1709077200 | 358.29 | -5 | -1.38 | 362.38 | 363.84 | 358 | 415973 |
| 1708990800 | 363.29 | -4.15 | -1.13 | 367.71 | 371.05 | 362.75 | 429395 |
| 1708731600 | 367.44 | 7.54 | 2.10 | 361.57 | 367.97 | 360.77 | 488584 |
| 1708645200 | 359.9 | 3.7 | 1.04 | 357 | 360.02 | 352 | 537670 |
| 1708558800 | 356.2 | 6.02 | 1.72 | 348.37 | 357.71 | 348.37 | 523209 |
| 1708472400 | 350.18 | -11.87 | -3.28 | 361.32 | 370.19 | 349.82 | 948032 |
| 1708126800 | 362.05 | 11.35 | 3.24 | 350.3 | 369.15 | 350.3 | 1427811 |
| 1708040400 | 350.7 | -57.49 | -14.08 | 338.06 | 355.73 | 325.735 | 3178596 |
| 1707954000 | 408.19 | 9.6 | 2.41 | 403.45 | 408.88 | 399.31 | 544187 |
| 1707867600 | 398.59 | -8.04 | -1.98 | 401.77 | 405 | 396.32 | 485741 |
| 1707781200 | 406.63 | -3.01 | -0.73 | 407.17 | 409.72 | 402.52 | 347979 |
| 1707522000 | 409.64 | -1.26 | -0.31 | 411.72 | 412.67 | 408.3 | 337263 |
| 1707435600 | 410.9 | -2.1 | -0.51 | 410.49 | 413.56 | 407.14 | 417231 |
| 1707349200 | 413 | 14.73 | 3.70 | 408.53 | 413.7 | 404 | 657624 |
| 1707262800 | 398.27 | 0.65 | 0.16 | 398.49 | 406.14 | 396.37 | 772137 |
| 1707176400 | 397.62 | 16.6 | 4.36 | 381.34 | 398.53 | 378.41 | 920274 |
| 1706917200 | 381.02 | -0.48 | -0.13 | 379.31 | 385.11 | 377.28 | 619584 |
| 1706830800 | 381.5 | 8.47 | 2.27 | 372.45 | 381.64 | 368.47 | 484155 |
| 1706744400 | 373.03 | -3.06 | -0.81 | 375.26 | 379.1099 | 371.13 | 688723 |
| 1706658000 | 376.09 | 5.59 | 1.51 | 371.72 | 380.33 | 369.02 | 605651 |
| 1706571600 | 370.5 | 9.14 | 2.53 | 362.09 | 371.55 | 360 | 557651 |
| 1706312400 | 361.36 | 7.14 | 2.02 | 358 | 364.46 | 358 | 503207 |
| 1706226000 | 354.22 | 5.51 | 1.58 | 349.83 | 354.54 | 349.01 | 381426 |
| 1706139600 | 348.71 | -2.92 | -0.83 | 352.8 | 355.62 | 348.67 | 421180 |
| 1706053200 | 351.63 | 4.52 | 1.30 | 348.49 | 352.02 | 347.035 | 323547 |
| 1705966800 | 347.11 | 4.37 | 1.28 | 345.53 | 349.89 | 343.485 | 304681 |
| 1705707600 | 342.74 | -0.13 | -0.04 | 342.79 | 346.47 | 339.79 | 384968 |
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
