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 | -45.4 | -24.6471226927 | 184.2 | 186.8 | 138.8 | 19596 | 159.15501077 | DE |
| 4 | -36.2 | -20.6857142857 | 175 | 186.8 | 138.8 | 19271 | 164.83133494 | DE |
| 12 | -6.4 | -4.40771349862 | 145.2 | 205 | 138.8 | 23070 | 176.31297451 | DE |
| 26 | 86 | 162.878787879 | 52.8 | 205 | 48.98 | 21346 | 139.44397367 | DE |
| 52 | 89.04 | 178.938906752 | 49.76 | 205 | 48.52 | 15131 | 114.15469786 | DE |
| 156 | 128.1 | 1197.19626168 | 10.7 | 205 | 10.2 | 20868 | 63.89334729 | DE |
| 260 | 113.8 | 455.2 | 25 | 205 | 7.5 | 14222 | 58.75374642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 138.8 | -16.8 | -10.80 | 154.19999 | 154.4 | 138.8 | 33194 |
| 1720456200 | 155.6 | -16.2 | -9.43 | 158 | 162.4 | 155.19999 | 20519 |
| 1720197000 | 171.8 | -1.6 | -0.92 | 173.2 | 178 | 171.8 | 14009 |
| 1720110600 | 173.4 | -8.6 | -4.73 | 182 | 183 | 173.4 | 13925 |
| 1720024200 | 182 | -2.6 | -1.41 | 184.2 | 186.8 | 178.8 | 16332 |
| 1719937800 | 184.6 | 6.6 | 3.71 | 179.8 | 186.8 | 177.6 | 25842 |
| 1719851400 | 178 | 13.6 | 8.27 | 172.2 | 182.2 | 172.2 | 24316 |
| 1719592200 | 164.4 | -1.6 | -0.96 | 166.19999 | 167.6 | 162.19999 | 13527 |
| 1719505800 | 166 | 3 | 1.84 | 165 | 169.6 | 163.4 | 21527 |
| 1719419400 | 163 | 8.6 | 5.57 | 156.8 | 164.8 | 156.6 | 19220 |
| 1719333000 | 154.4 | 0 | 0.00 | 154.19999 | 158 | 153 | 9012 |
| 1719246600 | 154.4 | 3.8 | 2.52 | 151.6 | 156 | 145.19999 | 23693 |
| 1718987400 | 150.6 | -10.6 | -6.58 | 159.8 | 160 | 150.19999 | 19205 |
| 1718901000 | 161.19999 | 1.2 | 0.75 | 160.19999 | 162.4 | 151.19999 | 25749 |
| 1718814600 | 160 | -10 | -5.88 | 171.6 | 171.6 | 158.4 | 13665 |
| 1718728200 | 170 | 4 | 2.41 | 166.8 | 171.2 | 166.4 | 14840 |
| 1718641800 | 166 | -0.2 | -0.12 | 163.19999 | 171.6 | 160.6 | 21946 |
| 1718382600 | 166.19999 | -12.8 | -7.15 | 179.4 | 183.6 | 163.6 | 24897 |
| 1718296200 | 179 | 2.6 | 1.47 | 176.4 | 182.4 | 175.4 | 12140 |
| 1718209800 | 176.4 | 1.4 | 0.80 | 175 | 180 | 170.4 | 17852 |
| 1718123400 | 175 | -10.6 | -5.71 | 184.6 | 185 | 173.2 | 29303 |
| 1718037000 | 185.6 | -5.8 | -3.03 | 183.4 | 185.6 | 182.6 | 14631 |
| 1717777800 | 191.4 | 2.6 | 1.38 | 191 | 193 | 185.4 | 9965 |
| 1717691400 | 188.8 | -6 | -3.08 | 196.2 | 196.8 | 188.2 | 7357 |
| 1717605000 | 194.8 | 8 | 4.28 | 185 | 196.2 | 185 | 17962 |
| 1717518600 | 186.8 | -11.2 | -5.66 | 197 | 197.2 | 186.8 | 21040 |
| 1717432200 | 198 | -1.4 | -0.70 | 201 | 205 | 193 | 21047 |
| 1717173000 | 199.4 | 2.4 | 1.22 | 197 | 204.5 | 195 | 116820 |
| 1717086600 | 197 | 3 | 1.55 | 194 | 201 | 194 | 15195 |
| 1717000200 | 194 | 0.6 | 0.31 | 194.4 | 199 | 194 | 14720 |
| 1716913800 | 193.4 | 1.4 | 0.73 | 192.2 | 196.2 | 191.6 | 8340 |
| 1716827400 | 192 | 7.6 | 4.12 | 184.4 | 198 | 182.2 | 20941 |
| 1716568200 | 184.4 | 0.4 | 0.22 | 185 | 189.4 | 175.6 | 19763 |
| 1716481800 | 184 | -0.4 | -0.22 | 184 | 187.4 | 179.6 | 19356 |
| 1716395400 | 184.4 | -11 | -5.63 | 196.6 | 197 | 183.2 | 20387 |
| 1716309000 | 195.4 | 2.2 | 1.14 | 195.6 | 198.4 | 190.4 | 13903 |
| 1716222600 | 193.2 | 0.6 | 0.31 | 193 | 205 | 190.4 | 25324 |
| 1715963400 | 192.6 | 12.2 | 6.76 | 180.4 | 194 | 180.2 | 49862 |
| 1715877000 | 180.4 | -1.4 | -0.77 | 181.8 | 183.8 | 172.8 | 24725 |
| 1715790600 | 181.8 | 0.6 | 0.33 | 184.2 | 188.6 | 180.8 | 16860 |
| 1715704200 | 181.2 | -6.4 | -3.41 | 186.2 | 189.4 | 175.6 | 28992 |
| 1715617800 | 187.6 | 0.4 | 0.21 | 185 | 189.6 | 182.2 | 14684 |
| 1715358600 | 187.2 | 9.2 | 5.17 | 178.2 | 192.2 | 178 | 34162 |
| 1715272200 | 178 | 2.6 | 1.48 | 175.2 | 178 | 175 | 7162 |
| 1715185800 | 175.4 | 3.4 | 1.98 | 173.2 | 176.6 | 170.4 | 12548 |
| 1715099400 | 172 | 3.4 | 2.02 | 169 | 173 | 167 | 16795 |
| 1715013000 | 168.6 | -0.2 | -0.12 | 168 | 170.8 | 162.6 | 10203 |
| 1714753800 | 168.8 | 3 | 1.81 | 163.19999 | 169.8 | 153 | 41594 |
| 1714667400 | 165.8 | -13 | -7.27 | 180.6 | 181.4 | 156.6 | 63834 |
| 1714494600 | 178.8 | 3 | 1.71 | 176 | 181.4 | 173.8 | 41824 |
| 1714408200 | 175.8 | 2.8 | 1.62 | 173 | 175.8 | 171.6 | 18466 |
| 1714149000 | 173 | 3.6 | 2.13 | 170 | 173.4 | 169.8 | 23023 |
| 1714062600 | 169.4 | 2.8 | 1.68 | 166.4 | 169.8 | 165.4 | 24029 |
| 1713976200 | 166.6 | -0.4 | -0.24 | 167.4 | 168 | 162.6 | 15148 |
| 1713889800 | 167 | 2.2 | 1.33 | 167.8 | 168.8 | 162.6 | 24516 |
| 1713803400 | 164.8 | 3.8 | 2.36 | 160 | 165 | 156.19999 | 29767 |
| 1713544200 | 161 | 2.4 | 1.51 | 157.8 | 161 | 156 | 28218 |
| 1713457800 | 158.6 | 6.8 | 4.48 | 151 | 158.8 | 151 | 32313 |
| 1713371400 | 151.8 | 6.6 | 4.55 | 145.19999 | 152.4 | 145.19999 | 20941 |
| 1713285000 | 145.19999 | 3.8 | 2.69 | 137.4 | 146.4 | 130 | 29948 |
| 1713198600 | 141.4 | -12 | -7.82 | 153 | 153 | 141 | 30469 |
| 1712939400 | 153.4 | 1.6 | 1.05 | 154.8 | 154.8 | 142.4 | 40848 |
| 1712853000 | 151.8 | 11 | 7.81 | 142 | 156 | 142 | 68797 |
| 1712766600 | 140.8 | -2.6 | -1.81 | 144.8 | 146.6 | 140.8 | 15590 |
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
