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 | -11.2 | -9.21052631579 | 121.6 | 125 | 102.6 | 2418185 | 113.8855429 | DE |
| 4 | -67.4 | -37.9077615298 | 177.8 | 181.6 | 102.6 | 2090185 | 136.17735028 | DE |
| 12 | -15.6 | -12.380952381 | 126 | 193 | 102.6 | 2317961 | 155.83507629 | DE |
| 26 | 12.7 | 12.9989764585 | 97.7 | 193 | 95 | 1627238 | 142.53616722 | DE |
| 52 | -7 | -5.96252129472 | 117.4 | 193 | 94.5 | 1433125 | 137.36739929 | DE |
| 156 | -299.6 | -73.0731707317 | 410 | 469.8 | 88.4 | 1312635 | 178.01235549 | DE |
| 260 | -299.6 | -73.0731707317 | 410 | 469.8 | 88.4 | 1312635 | 178.01235549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 108 | -4 | -3.57 | 110.2 | 116.2 | 108 | 1841422 |
| 1713803400 | 112 | -5.6 | -4.76 | 116 | 119.4 | 110.6 | 2486926 |
| 1713544200 | 117.6 | 2.2 | 1.91 | 115.4 | 117.6 | 111 | 2071984 |
| 1713457800 | 115.4 | 0.2 | 0.17 | 115.2 | 118 | 112.6 | 1753202 |
| 1713371400 | 115.2 | -8.8 | -7.10 | 121.6 | 125 | 115.2 | 3937389 |
| 1713285000 | 124 | -42 | -25.30 | 129 | 129.8 | 111 | 12007892 |
| 1713198600 | 166 | -5.4 | -3.15 | 168 | 168.2 | 163.4 | 1562213 |
| 1712939400 | 171.4 | -0.2 | -0.12 | 171.2 | 178.8 | 169 | 1262083 |
| 1712853000 | 171.6 | 8.6 | 5.28 | 160.8 | 171.6 | 160.8 | 1012027 |
| 1712766600 | 163 | 6.4 | 4.09 | 157.6 | 163 | 157 | 755134 |
| 1712680200 | 156.6 | -7.6 | -4.63 | 165 | 166 | 153.6 | 2480514 |
| 1712593800 | 164.19999 | -3.2 | -1.91 | 167.4 | 171.2 | 164.19999 | 583410 |
| 1712334600 | 167.4 | -3.2 | -1.88 | 170.6 | 172.2 | 167.19999 | 1841402 |
| 1712248200 | 170.6 | 0.6 | 0.35 | 170 | 175 | 170 | 558655 |
| 1712161800 | 170 | 0.2 | 0.12 | 169.4 | 170.6 | 166.19999 | 811917 |
| 1712075400 | 169.8 | -5.2 | -2.97 | 175 | 181.6 | 164.8 | 1282658 |
| 1711647000 | 175 | -1.6 | -0.91 | 175 | 176.6 | 171.8 | 796135 |
| 1711560600 | 176.6 | 3 | 1.73 | 177.8 | 177.8 | 172.8 | 578374 |
| 1711474200 | 173.6 | 0.4 | 0.23 | 177.2 | 177.2 | 172 | 557392 |
| 1711387800 | 173.2 | -1.4 | -0.80 | 178.2 | 178.2 | 167.4 | 559274 |
| 1711128600 | 174.6 | -0.4 | -0.23 | 173.6 | 176 | 171 | 690400 |
| 1711042200 | 175 | 5.6 | 3.31 | 172.6 | 176 | 169.6 | 1160826 |
| 1710955800 | 169.4 | 0.8 | 0.47 | 168.6 | 169.6 | 165.19999 | 876065 |
| 1710869400 | 168.6 | -3.2 | -1.86 | 175.8 | 175.8 | 165 | 695180 |
| 1710783000 | 171.8 | 6 | 3.62 | 166.6 | 175.2 | 165.19999 | 749293 |
| 1710523800 | 165.8 | -7.2 | -4.16 | 177.2 | 177.2 | 165.8 | 1236269 |
| 1710437400 | 173 | -2.8 | -1.59 | 171.6 | 175.6 | 170.6 | 812042 |
| 1710351000 | 175.8 | -0.2 | -0.11 | 179.8 | 184.4 | 170 | 3474013 |
| 1710264600 | 176 | -3.6 | -2.00 | 182.6 | 182.6 | 169.4 | 983697 |
| 1710178200 | 179.6 | -8.8 | -4.67 | 185.6 | 186.2 | 173.6 | 2347168 |
| 1709919000 | 188.4 | -1.4 | -0.74 | 190 | 193 | 186 | 2491484 |
| 1709832600 | 189.8 | 2.4 | 1.28 | 189 | 192 | 186 | 1571288 |
| 1709746200 | 187.4 | 6.6 | 3.65 | 184.6 | 189 | 179.2 | 5654051 |
| 1709659800 | 180.8 | -0.6 | -0.33 | 184.4 | 184.6 | 179 | 3534308 |
| 1709573400 | 181.4 | -0.6 | -0.33 | 183.8 | 189.4 | 179.4 | 7237792 |
| 1709314200 | 182 | 10 | 5.81 | 173.8 | 182 | 171 | 3648956 |
| 1709227800 | 172 | -0.4 | -0.23 | 173.8 | 178.4 | 169 | 8967543 |
| 1709141400 | 172.4 | 0.4 | 0.23 | 173 | 174.8 | 170.4 | 5306036 |
| 1709055000 | 172 | 5 | 2.99 | 167 | 174 | 166.19999 | 1845733 |
| 1708968600 | 167 | 5 | 3.09 | 160.8 | 169 | 160.8 | 2322027 |
| 1708709400 | 162 | -2 | -1.22 | 163.4 | 163.4 | 159.19999 | 1140789 |
| 1708623000 | 164 | 7 | 4.46 | 160 | 164 | 157 | 2640814 |
| 1708536600 | 157 | -1.6 | -1.01 | 160 | 160.19999 | 155 | 1419193 |
| 1708450200 | 158.6 | 2.8 | 1.80 | 153 | 158.6 | 152.19999 | 929669 |
| 1708363800 | 155.8 | 2 | 1.30 | 153 | 158 | 150.4 | 4645313 |
| 1708104600 | 153.8 | -2.2 | -1.41 | 156.8 | 157.6 | 151.19999 | 1416209 |
| 1708018200 | 156 | 4.2 | 2.77 | 148.19999 | 156.4 | 148.19999 | 2081645 |
| 1707931800 | 151.8 | 2.8 | 1.88 | 149 | 152.4 | 142.8 | 1127492 |
| 1707845400 | 149 | -5 | -3.25 | 155 | 155 | 146.4 | 1551902 |
| 1707759000 | 154 | 0.6 | 0.39 | 153.8 | 157.6 | 147 | 1564365 |
| 1707499800 | 153.4 | 15.2 | 11.00 | 138.4 | 153.6 | 136.4 | 3168970 |
| 1707413400 | 138.19999 | 11.8 | 9.34 | 128 | 143 | 127.2 | 2254486 |
| 1707327000 | 126.4 | 0.2 | 0.16 | 126.8 | 128.6 | 123.8 | 1528152 |
| 1707240600 | 126.2 | -3.8 | -2.92 | 130.19999 | 130.4 | 125.6 | 3908574 |
| 1707154200 | 130 | -0.8 | -0.61 | 130 | 131.19999 | 128 | 4681296 |
| 1706895000 | 130.8 | 5.8 | 4.64 | 128 | 133 | 128 | 1094940 |
| 1706808600 | 125 | -5 | -3.85 | 130.19999 | 131.19999 | 123.4 | 3447243 |
| 1706722200 | 130 | 4.2 | 3.34 | 126 | 132.6 | 125.2 | 1496539 |
| 1706635800 | 125.8 | 5.8 | 4.83 | 120.6 | 130.4 | 120.6 | 1660084 |
| 1706549400 | 120 | -2.4 | -1.96 | 123 | 123 | 118.6 | 1520226 |
| 1706290200 | 122.4 | -1.6 | -1.29 | 122.2 | 124.6 | 118 | 1900301 |
| 1706203800 | 124 | -0.4 | -0.32 | 125 | 125.6 | 122.6 | 5319539 |
| 1706117400 | 124.4 | -1.8 | -1.43 | 126.4 | 129 | 123.2 | 1976239 |
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
