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 | -8.6 | -4.05660377358 | 212 | 219.7 | 191.75 | 152995 | 205.40995495 | DE |
| 4 | -59.8 | -22.7203647416 | 263.2 | 268.7 | 191.75 | 76088 | 227.49966559 | DE |
| 12 | -46.6 | -18.64 | 250 | 281 | 191.75 | 72260 | 247.1014863 | DE |
| 26 | 25.4 | 14.2696629213 | 178 | 281 | 160.55 | 71852 | 228.72976187 | DE |
| 52 | -57.1 | -21.9193857965 | 260.5 | 287.8 | 160.55 | 64587 | 233.14185169 | DE |
| 156 | -177.4 | -46.5861344538 | 380.8 | 551 | 160.55 | 53437 | 311.43839215 | DE |
| 260 | 83.6 | 69.7829716194 | 119.8 | 551 | 118.1 | 59284 | 268.39637879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 203.4 | -4.9 | -2.35 | 208.3 | 208.3 | 201.3 | 89724 |
| 1713976200 | 208.3 | -0.4 | -0.19 | 209.1 | 213 | 208 | 76624 |
| 1713889800 | 208.7 | 12.2 | 6.21 | 196.5 | 210.8 | 194.9 | 106382 |
| 1713803400 | 196.5 | -4.1 | -2.04 | 201.4 | 202 | 191.75 | 113309 |
| 1713544200 | 200.6 | -9 | -4.29 | 205 | 205.3 | 195.4 | 169509 |
| 1713457800 | 209.6 | -39 | -15.69 | 212 | 219.7 | 201.2 | 299152 |
| 1713371400 | 248.6 | -3.9 | -1.54 | 252.3 | 252.3 | 246.6 | 50723 |
| 1713285000 | 252.5 | -2.1 | -0.82 | 250.8 | 253.1 | 248.3 | 43785 |
| 1713198600 | 254.6 | 4 | 1.60 | 250.3 | 258 | 248.5 | 39906 |
| 1712939400 | 250.6 | -4.6 | -1.80 | 257.5 | 259.1 | 250 | 26924 |
| 1712853000 | 255.2 | 2.5 | 0.99 | 252 | 255.2 | 249.7 | 42598 |
| 1712766600 | 252.7 | -8.1 | -3.11 | 262.5 | 263 | 249.9 | 38255 |
| 1712680200 | 260.8 | 5.9 | 2.31 | 254.6 | 261.5 | 254.3 | 38408 |
| 1712593800 | 254.9 | 3 | 1.19 | 251.4 | 258 | 250.5 | 57176 |
| 1712334600 | 251.9 | -5.3 | -2.06 | 251.1 | 253.2 | 248.3 | 47208 |
| 1712248200 | 257.2 | 1.1 | 0.43 | 257.3 | 259 | 253.6 | 35854 |
| 1712161800 | 256.1 | -2.3 | -0.89 | 257.39999 | 258.6 | 250.6 | 62338 |
| 1712075400 | 258.39999 | -5.9 | -2.23 | 262 | 262.5 | 254.7 | 72578 |
| 1711647000 | 264.3 | 2 | 0.76 | 263.2 | 268.7 | 261.5 | 48852 |
| 1711560600 | 262.3 | -5.1 | -1.91 | 267.5 | 269.39999 | 255.1 | 86086 |
| 1711474200 | 267.39999 | -3.8 | -1.40 | 272.89999 | 272.89999 | 267.39999 | 49596 |
| 1711387800 | 271.2 | -8.8 | -3.14 | 279.1 | 279.7 | 270.3 | 54114 |
| 1711128600 | 280 | 3.9 | 1.41 | 275 | 281 | 275 | 37454 |
| 1711042200 | 276.1 | 6.6 | 2.45 | 273.3 | 279.89999 | 270.7 | 46131 |
| 1710955800 | 269.5 | 5.4 | 2.04 | 263.5 | 270.89999 | 263.3 | 73817 |
| 1710869400 | 264.1 | -0.8 | -0.30 | 264.89999 | 266 | 260.8 | 62851 |
| 1710783000 | 264.89999 | -7.6 | -2.79 | 273 | 276.8 | 264.1 | 45615 |
| 1710523800 | 272.5 | -5.9 | -2.12 | 277.8 | 277.8 | 271.7 | 130105 |
| 1710437400 | 278.39999 | 6.4 | 2.35 | 272.5 | 279 | 272.39999 | 63028 |
| 1710351000 | 272 | -1.9 | -0.69 | 273.7 | 275.5 | 268.7 | 44270 |
| 1710264600 | 273.89999 | 3.4 | 1.26 | 271.5 | 274.8 | 268.5 | 48065 |
| 1710178200 | 270.5 | 0.6 | 0.22 | 268 | 273.2 | 266.5 | 40504 |
| 1709919000 | 269.89999 | 0.4 | 0.15 | 269 | 272.7 | 265.6 | 56948 |
| 1709832600 | 269.5 | 11 | 4.26 | 257.5 | 270.1 | 256.8 | 70917 |
| 1709746200 | 258.5 | 6.8 | 2.70 | 251.4 | 258.5 | 250.8 | 74788 |
| 1709659800 | 251.7 | 1.4 | 0.56 | 249.5 | 253 | 247 | 58392 |
| 1709573400 | 250.3 | -2.8 | -1.11 | 253.5 | 253.5 | 248.5 | 41526 |
| 1709314200 | 253.1 | -1.2 | -0.47 | 255.2 | 256.2 | 246.2 | 48287 |
| 1709227800 | 254.3 | 3.4 | 1.36 | 251.5 | 257.2 | 251 | 115414 |
| 1709141400 | 250.9 | 1.9 | 0.76 | 249.4 | 251.9 | 248.1 | 37335 |
| 1709055000 | 249 | 2.6 | 1.06 | 246.4 | 251.4 | 244.8 | 51280 |
| 1708968600 | 246.4 | -4.8 | -1.91 | 250.8 | 252.7 | 244.5 | 41825 |
| 1708709400 | 251.2 | -2.5 | -0.99 | 253.9 | 254.4 | 248.1 | 42873 |
| 1708623000 | 253.7 | 5.1 | 2.05 | 253.9 | 255.5 | 252.2 | 63468 |
| 1708536600 | 248.6 | -0.7 | -0.28 | 249.6 | 252.6 | 239.8 | 61799 |
| 1708450200 | 249.3 | -6.4 | -2.50 | 254.1 | 255.3 | 247.4 | 41156 |
| 1708363800 | 255.7 | 1.9 | 0.75 | 252.1 | 255.7 | 248 | 54158 |
| 1708104600 | 253.8 | 9.4 | 3.85 | 246.1 | 254.9 | 245.8 | 63759 |
| 1708018200 | 244.4 | 3.5 | 1.45 | 242.1 | 244.8 | 240 | 77537 |
| 1707931800 | 240.9 | 0.7 | 0.29 | 240 | 243 | 235.6 | 49832 |
| 1707845400 | 240.2 | -2.8 | -1.15 | 243 | 246 | 237.1 | 68592 |
| 1707759000 | 243 | -7.4 | -2.96 | 251.8 | 252.2 | 242.9 | 89229 |
| 1707499800 | 250.4 | -0.8 | -0.32 | 251.7 | 255.8 | 249.6 | 159470 |
| 1707413400 | 251.2 | -0.6 | -0.24 | 251.1 | 266.3 | 250.7 | 107412 |
| 1707327000 | 251.8 | 0.8 | 0.32 | 251.8 | 256 | 240.7 | 378154 |
| 1707240600 | 251 | 3.5 | 1.41 | 248 | 251 | 243.5 | 31438 |
| 1707154200 | 247.5 | 4.8 | 1.98 | 241.5 | 247.5 | 240.1 | 47904 |
| 1706895000 | 242.7 | -5.5 | -2.22 | 248.7 | 252.5 | 241.8 | 50280 |
| 1706808600 | 248.2 | -3 | -1.19 | 250 | 251.7 | 245.5 | 56082 |
| 1706722200 | 251.2 | 12.3 | 5.15 | 239.3 | 253.2 | 239.3 | 137414 |
| 1706635800 | 238.9 | -0.4 | -0.17 | 242 | 244.5 | 227.6 | 78821 |
| 1706549400 | 239.3 | -2.1 | -0.87 | 237.3 | 242.6 | 235 | 67343 |
| 1706290200 | 241.4 | 13.9 | 6.11 | 237.2 | 246.9 | 232 | 192423 |
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
