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 | 8.65 | 7.62248854424 | 113.48 | 124.1106 | 111.68 | 33788 | 119.7852537 | SP |
| 4 | 5.49 | 4.70679012346 | 116.64 | 124.1106 | 109.81 | 28936 | 117.3190777 | SP |
| 12 | 15.56 | 14.6007319133 | 106.57 | 124.1106 | 103.695 | 31985 | 114.81775466 | SP |
| 26 | 12.55 | 11.4528198576 | 109.58 | 127.5 | 101.75 | 36831 | 115.50452473 | SP |
| 52 | 25.37 | 26.2195121951 | 96.76 | 127.5 | 75.39 | 44117 | 104.24200154 | SP |
| 156 | 11.39 | 10.2853530793 | 110.74 | 149.575 | 75.39 | 65786 | 110.46301893 | SP |
| 260 | 66.13 | 118.089285714 | 56 | 149.575 | 23.5483 | 82201 | 85.0407702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 120.89 | -1.65 | -1.35 | 124 | 124.1106 | 120.6137 | 41166 |
| 1720823400 | 122.54 | 2.5 | 2.08 | 120.69 | 123.7899 | 120.69 | 39332 |
| 1720737000 | 120.04 | 2.45 | 2.08 | 117.09 | 121.1 | 117.09 | 41557 |
| 1720650600 | 117.59 | 3.18 | 2.78 | 114.67 | 117.65 | 114.28 | 27552 |
| 1720564200 | 114.41 | 1.47 | 1.30 | 113.48 | 114.59 | 111.68 | 19335 |
| 1720477800 | 112.94 | -0.45 | -0.40 | 113.7 | 114.5 | 112.095 | 27360 |
| 1720218600 | 113.39 | 2.68 | 2.42 | 112.03 | 113.46 | 109.82 | 25479 |
| 1720040640 | 110.71 | -2.96 | -2.60 | 113.26 | 114.15 | 109.81 | 27351 |
| 1719959400 | 113.67 | -1.24 | -1.08 | 113.85 | 114 | 111.72 | 33583 |
| 1719873000 | 114.91 | -1.9 | -1.63 | 117.73 | 120.87 | 114.31 | 33637 |
| 1719613800 | 116.81 | -0.58 | -0.49 | 118.15 | 119.448 | 115.5 | 38256 |
| 1719527400 | 117.39 | -0.86 | -0.73 | 117.5 | 117.93 | 116.12 | 14730 |
| 1719441000 | 118.25 | -0.89 | -0.75 | 118.65 | 119 | 117.69 | 12104 |
| 1719354600 | 119.1416 | -1.43 | -1.18 | 120.92 | 121.19 | 118.36 | 24894 |
| 1719268200 | 120.5701 | 1.94 | 1.64 | 119.46 | 121.8108 | 119.25 | 37661 |
| 1719009000 | 118.63 | 0.95 | 0.81 | 119.05 | 119.23 | 117.362 | 30010 |
| 1718922600 | 117.68 | 1.23 | 1.06 | 115.27 | 118 | 115.01 | 23052 |
| 1718749800 | 116.45 | 0.13 | 0.11 | 116.64 | 117.81 | 116 | 23794 |
| 1718663400 | 116.32 | -0.43 | -0.37 | 115.38 | 116.52 | 114.7 | 17715 |
| 1718404200 | 116.75 | -0.16 | -0.14 | 116.09 | 116.75 | 114.75 | 11438 |
| 1718317800 | 116.91 | -0.51 | -0.43 | 116.35 | 117.36 | 113.55 | 121607 |
| 1718231400 | 117.42 | -0.73 | -0.62 | 119.78 | 119.78 | 116.28 | 64491 |
| 1718145000 | 118.15 | -1.47 | -1.23 | 119.33 | 119.33 | 116.58 | 20579 |
| 1718058600 | 119.62 | 1.18 | 1.00 | 118.26 | 119.62 | 116.63 | 17849 |
| 1717799400 | 118.44 | 0.41 | 0.35 | 118.12 | 120 | 117.8562 | 72672 |
| 1717713000 | 118.03 | 0.98 | 0.84 | 116.91 | 118.74 | 115.94 | 75272 |
| 1717626600 | 117.05 | 1.5 | 1.30 | 115.57 | 117.265 | 114 | 62534 |
| 1717540200 | 115.5497 | 1.56 | 1.37 | 114.74 | 116.04 | 113.01 | 23474 |
| 1717453800 | 113.9909 | 2 | 1.79 | 112.11 | 115.1 | 111.5 | 34885 |
| 1717194600 | 111.99 | 4.48 | 4.17 | 108 | 112.28 | 108 | 46306 |
| 1717108200 | 107.51 | 0.05 | 0.05 | 106.06 | 108.57 | 105.4 | 19042 |
| 1717021800 | 107.46 | -2.56 | -2.33 | 107.45 | 107.725 | 106.37 | 20814 |
| 1716935400 | 110.02 | -4.28 | -3.74 | 113.75 | 113.75 | 108.8265 | 45072 |
| 1716589800 | 114.3 | -1.27 | -1.10 | 115.42 | 116.095 | 113.9501 | 33153 |
| 1716503400 | 115.57 | -3.92 | -3.28 | 119.02 | 119.02 | 115.1 | 52970 |
| 1716417000 | 119.49 | 0.6 | 0.50 | 118 | 120.4096 | 117.95 | 16550 |
| 1716330600 | 118.89 | 0.69 | 0.58 | 118.45 | 120.4899 | 118.1294 | 24473 |
| 1716244200 | 118.2045 | -0.9 | -0.75 | 119.12 | 119.12 | 117.4178 | 22276 |
| 1715985000 | 119.1 | 0.58 | 0.49 | 118.35 | 119.21 | 117.523 | 11823 |
| 1715898600 | 118.52 | -0.46 | -0.39 | 118.96 | 119.26 | 117.805 | 20017 |
| 1715812200 | 118.98 | 4.83 | 4.23 | 115.4 | 119.25 | 115.185 | 62439 |
| 1715725800 | 114.15 | 1.4 | 1.24 | 112.3 | 114.15 | 111.78 | 17007 |
| 1715639400 | 112.75 | -0.35 | -0.31 | 114.01 | 114.01 | 112.02 | 17692 |
| 1715380200 | 113.1 | 0.82 | 0.73 | 113.16 | 113.905 | 112.8 | 25369 |
| 1715293800 | 112.28 | 2.55 | 2.32 | 110.02 | 112.5726 | 109.91 | 22527 |
| 1715207400 | 109.73 | -1.02 | -0.92 | 111.02 | 111.3 | 109.17 | 21347 |
| 1715121000 | 110.75 | 2.74 | 2.53 | 109.05 | 111.0618 | 108.99 | 40095 |
| 1715034600 | 108.0128 | 1.12 | 1.05 | 107.34 | 108.1 | 106.6 | 17200 |
| 1714775400 | 106.89 | 1.08 | 1.02 | 107.69 | 107.69 | 105.45 | 36215 |
| 1714689000 | 105.81 | -0.75 | -0.70 | 108.41 | 108.41 | 104.4983 | 42543 |
| 1714602600 | 106.56 | 0.65 | 0.61 | 104.5 | 109.08 | 104.08 | 20138 |
| 1714516200 | 105.91 | -0.34 | -0.32 | 107.77 | 107.8546 | 105.82 | 21088 |
| 1714429800 | 106.25 | 0.98 | 0.93 | 105.83 | 107 | 105 | 23325 |
| 1714170600 | 105.2748 | -0.04 | -0.04 | 104.39 | 105.86 | 103.74 | 20754 |
| 1714084200 | 105.3172 | -2.32 | -2.15 | 106.855 | 107 | 103.695 | 26565 |
| 1713997800 | 107.6326 | -0.5 | -0.46 | 108.71 | 108.71 | 106 | 29984 |
| 1713911400 | 108.1282 | 3.7 | 3.54 | 106.57 | 108.76 | 106 | 22971 |
| 1713825000 | 104.43 | 1.1 | 1.06 | 103.8 | 106.809 | 103.255 | 42916 |
| 1713565800 | 103.33 | 1.12 | 1.10 | 102.78 | 104 | 102.195 | 54229 |
| 1713479400 | 102.2087 | -0.39 | -0.38 | 102.42 | 103.9272 | 101.75 | 38373 |
| 1713393000 | 102.595 | -0.32 | -0.31 | 104.61 | 104.61 | 101.87 | 25216 |
| 1713306600 | 102.91 | 0.03 | 0.03 | 105.01 | 105.01 | 102.76 | 26262 |
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
