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 | 26.5 | 11.5217391304 | 230 | 270 | 230 | 356891 | 248.28849889 | DE |
| 4 | 14.5 | 5.99173553719 | 242 | 270 | 230 | 173292 | 248.03317886 | DE |
| 12 | -43.5 | -14.5 | 300 | 330.5 | 230 | 183229 | 270.25727895 | DE |
| 26 | 92.7 | 56.5934065934 | 163.8 | 330.5 | 106.6 | 193166 | 212.44770817 | DE |
| 52 | -326.5 | -56.0034305317 | 583 | 595 | 95 | 277592 | 191.53481023 | DE |
| 156 | -2383.5 | -90.2840909091 | 2640 | 2900 | 95 | 169203 | 596.61787966 | DE |
| 260 | -747.5 | -74.4521912351 | 1004 | 3470 | 95 | 132693 | 923.66461734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 256.5 | -6 | -2.29 | 269.5 | 270 | 253 | 85942 |
| 1722011400 | 262.5 | 11.5 | 4.58 | 255 | 267.5 | 253 | 218990 |
| 1721925000 | 251 | 11 | 4.58 | 242 | 251 | 236.5 | 830462 |
| 1721838600 | 240 | -1.5 | -0.62 | 244 | 244 | 237.5 | 249610 |
| 1721752200 | 241.5 | 0 | 0.00 | 245 | 245.5 | 238.5 | 275415 |
| 1721665800 | 241.5 | 8.5 | 3.65 | 230 | 245 | 230 | 209977 |
| 1721406600 | 233 | -12.5 | -5.09 | 245 | 248 | 232 | 158736 |
| 1721320200 | 245.5 | -1.5 | -0.61 | 245 | 250 | 245 | 77579 |
| 1721233800 | 247 | -5.5 | -2.18 | 252.5 | 254 | 242.5 | 79459 |
| 1721147400 | 252.5 | 0.5 | 0.20 | 246 | 254.5 | 246 | 101104 |
| 1721061000 | 252 | -3 | -1.18 | 255 | 258 | 246 | 143600 |
| 1720801800 | 255 | 4.5 | 1.80 | 250.5 | 270 | 250 | 212442 |
| 1720715400 | 250.5 | -3 | -1.18 | 245 | 255.5 | 245 | 80810 |
| 1720629000 | 253.5 | 3.5 | 1.40 | 249.5 | 258 | 248 | 126437 |
| 1720542600 | 250 | 5.5 | 2.25 | 245 | 250 | 242.5 | 96090 |
| 1720456200 | 244.5 | 6.5 | 2.73 | 235.5 | 247.5 | 235.5 | 77010 |
| 1720197000 | 238 | -8.5 | -3.45 | 247 | 251 | 235.5 | 151726 |
| 1720110600 | 246.5 | -4.5 | -1.79 | 258.5 | 258.5 | 236.5 | 157208 |
| 1720024200 | 251 | 0.5 | 0.20 | 245 | 254.5 | 245 | 63279 |
| 1719937800 | 250.5 | -1.5 | -0.60 | 252 | 256.5 | 249.5 | 94855 |
| 1719851400 | 252 | 10.5 | 4.35 | 242 | 253 | 241.5 | 61047 |
| 1719592200 | 241.5 | -8.5 | -3.40 | 259.5 | 259.5 | 241.5 | 45613 |
| 1719505800 | 250 | -4 | -1.57 | 248 | 253 | 248 | 33692 |
| 1719419400 | 254 | 0 | 0.00 | 245.5 | 256.5 | 245.5 | 28201 |
| 1719333000 | 254 | 0 | 0.00 | 252.5 | 255 | 248 | 58320 |
| 1719246600 | 254 | -6 | -2.31 | 259.5 | 259.5 | 250 | 118972 |
| 1718987400 | 260 | 12.5 | 5.05 | 253 | 265.5 | 243 | 331522 |
| 1718901000 | 247.5 | -12.5 | -4.81 | 260 | 266.5 | 242.5 | 302907 |
| 1718814600 | 260 | -10.5 | -3.88 | 274 | 274 | 254 | 180800 |
| 1718728200 | 270.5 | -7.5 | -2.70 | 287.5 | 287.5 | 264 | 140242 |
| 1718641800 | 278 | -5 | -1.77 | 287.5 | 287.5 | 271 | 159000 |
| 1718382600 | 283 | -9.5 | -3.25 | 291.5 | 291.5 | 278 | 105813 |
| 1718296200 | 292.5 | -6.5 | -2.17 | 295.5 | 301 | 285 | 130742 |
| 1718209800 | 299 | 22 | 7.94 | 330.5 | 330.5 | 290 | 916966 |
| 1718123400 | 277 | 1.5 | 0.54 | 272.5 | 283 | 264.5 | 169984 |
| 1718037000 | 275.5 | 3.5 | 1.29 | 276.5 | 281 | 272.5 | 77738 |
| 1717777800 | 272 | -8 | -2.86 | 280 | 280 | 271.5 | 43192 |
| 1717691400 | 280 | 20 | 7.69 | 264 | 280.5 | 264 | 114665 |
| 1717605000 | 260 | -0.5 | -0.19 | 264 | 264 | 255.5 | 66502 |
| 1717518600 | 260.5 | -2.5 | -0.95 | 272 | 272 | 260 | 59543 |
| 1717432200 | 263 | 0 | 0.00 | 267 | 272 | 263 | 63921 |
| 1717173000 | 263 | 3 | 1.15 | 266.5 | 266.5 | 262 | 83336 |
| 1717086600 | 260 | 6.5 | 2.56 | 258 | 266 | 252.5 | 164988 |
| 1717000200 | 253.5 | -13.5 | -5.06 | 270 | 270 | 248.5 | 133686 |
| 1716913800 | 267 | -1 | -0.37 | 267.5 | 273.5 | 259 | 105251 |
| 1716568200 | 268 | -10 | -3.60 | 275.5 | 279 | 263.5 | 98834 |
| 1716481800 | 278 | -7 | -2.46 | 281.5 | 282 | 276 | 76991 |
| 1716395400 | 285 | 3 | 1.06 | 278 | 287 | 276.5 | 364650 |
| 1716309000 | 282 | -5.5 | -1.91 | 286 | 286 | 270.5 | 196925 |
| 1716222600 | 287.5 | 10 | 3.60 | 292 | 305 | 287.5 | 206057 |
| 1715963400 | 277.5 | -9 | -3.14 | 287 | 291 | 277.5 | 79819 |
| 1715877000 | 286.5 | -5 | -1.72 | 294.5 | 294.5 | 286.5 | 48553 |
| 1715790600 | 291.5 | 5.5 | 1.92 | 290 | 300 | 288.5 | 144903 |
| 1715704200 | 286 | -11 | -3.70 | 297.5 | 297.5 | 283 | 88941 |
| 1715617800 | 297 | 7.5 | 2.59 | 292 | 297 | 275 | 291372 |
| 1715358600 | 289.5 | -9.5 | -3.18 | 299 | 300 | 281 | 182350 |
| 1715272200 | 299 | -1 | -0.33 | 302 | 313 | 295 | 544641 |
| 1715185800 | 300 | 17 | 6.01 | 276.5 | 307 | 275 | 397792 |
| 1715099400 | 283 | 18 | 6.79 | 300 | 309 | 268 | 804030 |
| 1714753800 | 265 | 20.5 | 8.38 | 245 | 283 | 245 | 396723 |
| 1714667400 | 244.5 | -7.5 | -2.98 | 259 | 259 | 242.5 | 187307 |
| 1714581000 | 252 | 23.5 | 10.28 | 229 | 257 | 229 | 719060 |
| 1714494600 | 228.5 | 19.5 | 9.33 | 209 | 233 | 209 | 199117 |
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
