We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 4.25 | 200 | 218 | 198.8 | 99887 | 207.53986389 | DE |
| 4 | 54.9 | 35.7421875 | 153.6 | 236 | 153.6 | 249431 | 197.67821786 | DE |
| 12 | 73.3 | 54.2159763314 | 135.2 | 236 | 106.6 | 189486 | 157.68375291 | DE |
| 26 | -44.5 | -17.5889328063 | 253 | 289.5 | 95 | 372692 | 147.14790756 | DE |
| 52 | -274.5 | -56.8322981366 | 483 | 649 | 95 | 254976 | 215.50516744 | DE |
| 156 | -2981.5 | -93.4639498433 | 3190 | 3250 | 95 | 157241 | 696.05908857 | DE |
| 260 | -825.5 | -79.835589942 | 1034 | 3470 | 95 | 124934 | 970.98691936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 208.5 | 2.5 | 1.21 | 204 | 214.5 | 204 | 122804 |
| 1714062600 | 206 | 2.5 | 1.23 | 200 | 206 | 199.4 | 45640 |
| 1713976200 | 203.5 | -7 | -3.33 | 204 | 210 | 200.5 | 208481 |
| 1713889800 | 210.5 | 5 | 2.43 | 210 | 212 | 204 | 80009 |
| 1713803400 | 205.5 | -9.5 | -4.42 | 215 | 218 | 205.5 | 58688 |
| 1713544200 | 215 | 12.5 | 6.17 | 200 | 218 | 198.8 | 106619 |
| 1713457800 | 202.5 | -7 | -3.34 | 204.5 | 209.5 | 200.5 | 86387 |
| 1713371400 | 209.5 | 13.1 | 6.67 | 196.8 | 213 | 192.6 | 166730 |
| 1713285000 | 196.4 | -16.1 | -7.58 | 205 | 205 | 194.4 | 222120 |
| 1713198600 | 212.5 | 0 | 0.00 | 215 | 219 | 203 | 237120 |
| 1712939400 | 212.5 | -12.5 | -5.56 | 224 | 236 | 210.5 | 344158 |
| 1712853000 | 225 | 29.8 | 15.27 | 197.8 | 229.5 | 196.4 | 360420 |
| 1712766600 | 195.2 | -9.8 | -4.78 | 204.5 | 204.5 | 194.4 | 198051 |
| 1712680200 | 205 | -4 | -1.91 | 210 | 215 | 197.8 | 328834 |
| 1712593800 | 209 | 24.4 | 13.22 | 189.8 | 213.5 | 187 | 527417 |
| 1712334600 | 184.6 | 0.2 | 0.11 | 180.2 | 188.2 | 171.8 | 282754 |
| 1712248200 | 184.4 | 8.6 | 4.89 | 173 | 194.4 | 173 | 520866 |
| 1712161800 | 175.8 | 17.8 | 11.27 | 157.8 | 175.8 | 156.4 | 315864 |
| 1712075400 | 158 | 17 | 12.06 | 153.6 | 167.4 | 153.6 | 399598 |
| 1711647000 | 141 | 4.8 | 3.52 | 132.19999 | 144.19999 | 132.19999 | 173813 |
| 1711560600 | 136.19999 | 4.6 | 3.50 | 134.19999 | 138.6 | 130.4 | 135073 |
| 1711474200 | 131.6 | -6.8 | -4.91 | 136.8 | 136.8 | 130.19999 | 107148 |
| 1711387800 | 138.4 | -2.8 | -1.98 | 137.8 | 138.4 | 136.4 | 27377 |
| 1711128600 | 141.19999 | 7.2 | 5.37 | 136.19999 | 142.19999 | 133.8 | 72529 |
| 1711042200 | 134 | 4 | 3.08 | 134.8 | 135.4 | 131.6 | 39931 |
| 1710955800 | 130 | 2 | 1.56 | 130.6 | 130.8 | 128 | 58204 |
| 1710869400 | 128 | 0 | 0.00 | 127 | 131.19999 | 126.8 | 90218 |
| 1710783000 | 128 | -7.4 | -5.47 | 132.8 | 135.19999 | 127.8 | 66063 |
| 1710523800 | 135.4 | 0.4 | 0.30 | 135.19999 | 142.8 | 135 | 153419 |
| 1710437400 | 135 | 2 | 1.50 | 138 | 138 | 133.8 | 102627 |
| 1710351000 | 133 | -2.8 | -2.06 | 140 | 140 | 132.19999 | 78792 |
| 1710264600 | 135.8 | 9.6 | 7.61 | 130 | 137.8 | 128.4 | 76732 |
| 1710178200 | 126.2 | 2.2 | 1.77 | 120 | 129 | 120 | 133568 |
| 1709919000 | 124 | -0.2 | -0.16 | 128.6 | 128.6 | 124 | 102185 |
| 1709832600 | 124.2 | -1.6 | -1.27 | 131 | 131 | 122.8 | 78518 |
| 1709746200 | 125.8 | -3 | -2.33 | 129.19999 | 129.6 | 125.2 | 72205 |
| 1709659800 | 128.8 | -2.8 | -2.13 | 126.2 | 133.4 | 125.8 | 264540 |
| 1709573400 | 131.6 | 5 | 3.95 | 128.4 | 133.8 | 126 | 439731 |
| 1709314200 | 126.6 | 5.2 | 4.28 | 124.2 | 129.8 | 123.2 | 308182 |
| 1709227800 | 121.4 | 7.4 | 6.49 | 113.4 | 123.6 | 106.6 | 768335 |
| 1709141400 | 114 | 0 | 0.00 | 114.2 | 115 | 110 | 658185 |
| 1709055000 | 114 | -7.2 | -5.94 | 121.6 | 121.6 | 112.4 | 558315 |
| 1708968600 | 121.2 | -5.8 | -4.57 | 127 | 127 | 121.2 | 135117 |
| 1708709400 | 127 | -1.2 | -0.94 | 127.2 | 128.6 | 125.2 | 68035 |
| 1708623000 | 128.19999 | -2 | -1.54 | 130.19999 | 132.4 | 127 | 103594 |
| 1708536600 | 130.19999 | -3 | -2.25 | 136 | 136 | 130.19999 | 48771 |
| 1708450200 | 133.19999 | -3.4 | -2.49 | 135.19999 | 136.4 | 131 | 85537 |
| 1708363800 | 136.6 | -3 | -2.15 | 138.6 | 139.19999 | 136.19999 | 66701 |
| 1708104600 | 139.6 | -1 | -0.71 | 140.8 | 143.19999 | 138.19999 | 131143 |
| 1708018200 | 140.6 | -8 | -5.38 | 149.8 | 149.8 | 138.6 | 122692 |
| 1707931800 | 148.6 | 4.6 | 3.19 | 148.6 | 149.6 | 142.8 | 62891 |
| 1707845400 | 144 | -2 | -1.37 | 150 | 150 | 143.8 | 36925 |
| 1707759000 | 146 | -4.6 | -3.05 | 154.8 | 154.8 | 143.19999 | 68601 |
| 1707499800 | 150.6 | -5.4 | -3.46 | 154.19999 | 154.19999 | 148.19999 | 133983 |
| 1707413400 | 156 | 5.8 | 3.86 | 150 | 162.8 | 150 | 298124 |
| 1707327000 | 150.19999 | 5.2 | 3.59 | 139 | 150.19999 | 139 | 120042 |
| 1707240600 | 145 | 4.6 | 3.28 | 140 | 145 | 138.19999 | 115878 |
| 1707154200 | 140.4 | -2.2 | -1.54 | 144.6 | 144.6 | 136.8 | 106353 |
| 1706895000 | 142.6 | 7.6 | 5.63 | 135.19999 | 147.8 | 135.19999 | 230382 |
| 1706808600 | 135 | -9.4 | -6.51 | 145 | 145 | 132.19999 | 313536 |
| 1706722200 | 144.4 | -0.4 | -0.28 | 145.6 | 146.19999 | 135.6 | 182130 |
| 1706635800 | 144.8 | -11.2 | -7.18 | 159.19999 | 159.19999 | 144.8 | 238779 |
| 1706549400 | 156 | -4.8 | -2.99 | 163.8 | 163.8 | 150.8 | 309789 |
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
