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 | 5.99 | 4.74455445545 | 126.25 | 134.82 | 121.83 | 319913 | 128.14733919 | CS |
| 4 | 24.24 | 22.4444444444 | 108 | 134.82 | 106.87 | 542894 | 117.1965242 | CS |
| 12 | 53.37 | 67.6683149486 | 78.87 | 134.82 | 72.48 | 460300 | 101.25405995 | CS |
| 26 | 64.05 | 93.9287285526 | 68.19 | 134.82 | 67.42 | 445701 | 89.71684188 | CS |
| 52 | 97.47 | 280.327868852 | 34.77 | 134.82 | 32.86 | 461710 | 72.48876474 | CS |
| 156 | 96.29 | 267.844228095 | 35.95 | 134.82 | 20.83 | 263383 | 56.11671673 | CS |
| 260 | 123.67 | 1443.0571762 | 8.57 | 134.82 | 6.265 | 226664 | 45.25245424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 129.97999 | 2.65 | 2.08 | 127.61 | 131.18 | 127.5 | 212338 |
| 1719959700 | 127.33 | -0.47 | -0.37 | 127.8 | 130.53989 | 126.5268 | 275621 |
| 1719873300 | 127.8 | 2.56 | 2.04 | 126.25 | 128.37 | 121.83 | 471780 |
| 1719614100 | 125.24 | 1.74 | 1.41 | 124.38 | 129.66999 | 123.03 | 669684 |
| 1719527700 | 123.5 | 5.74 | 4.87 | 118.22 | 126.3 | 118.21 | 894011 |
| 1719441300 | 117.76 | 2.06 | 1.78 | 115.13 | 118.39 | 115.13 | 660151 |
| 1719354900 | 115.7 | 4.48 | 4.03 | 112.18 | 116.83 | 111.77 | 610366 |
| 1719268500 | 111.22 | -3.17 | -2.77 | 113.65 | 114.0799 | 109.82 | 1081774 |
| 1719009300 | 114.39 | -1.46 | -1.26 | 115.84 | 117.34 | 111.37 | 748161 |
| 1718922900 | 115.85 | -3.42 | -2.87 | 118.68 | 119.55 | 112.89 | 746286 |
| 1718750100 | 119.27 | -1.79 | -1.48 | 120.54 | 122.93 | 118.9581 | 488127 |
| 1718663700 | 121.06 | 7.46 | 6.57 | 114.76 | 121.66 | 113.75 | 662075 |
| 1718404500 | 113.6 | -3.41 | -2.91 | 115.99 | 116.99 | 113.2 | 338489 |
| 1718318100 | 117.01 | 1.51 | 1.31 | 116 | 118.23 | 115.22 | 425728 |
| 1718231700 | 115.5 | 3.35 | 2.99 | 112.11 | 116.89 | 112.11 | 418182 |
| 1718145300 | 112.15 | 0.6 | 0.54 | 110.74 | 112.8 | 109.7 | 296193 |
| 1718058900 | 111.55 | 2.13 | 1.95 | 108.99 | 113.34 | 108.3 | 397946 |
| 1717799700 | 109.42 | 2.78 | 2.61 | 107.15 | 110.74 | 107.15 | 466717 |
| 1717713300 | 106.64 | -1.93 | -1.78 | 108.7 | 108.8 | 104.69 | 466553 |
| 1717626900 | 108.57 | 6.72 | 6.60 | 103.7 | 109 | 103.43 | 395964 |
| 1717540500 | 101.85 | 0.09 | 0.09 | 102.52 | 103.16 | 99.9 | 282844 |
| 1717454100 | 101.76 | -0.65 | -0.63 | 103.56 | 103.805 | 98.025 | 499283 |
| 1717194900 | 102.41 | -2.95 | -2.80 | 105.48 | 106.28 | 98.69 | 700599 |
| 1717108500 | 105.36 | -3.19 | -2.94 | 108.86 | 109 | 105.05 | 344039 |
| 1717022100 | 108.55 | 0.63 | 0.58 | 106.66 | 109.49 | 105.47 | 588826 |
| 1716935700 | 107.92 | 2.07 | 1.96 | 107.65 | 108.84 | 105.29 | 345202 |
| 1716590100 | 105.85 | 1.64 | 1.57 | 104.99 | 106.78 | 103.89 | 299599 |
| 1716503700 | 104.21 | 1.33 | 1.29 | 105.37 | 105.923 | 102.4 | 442059 |
| 1716417300 | 102.88 | 2.03 | 2.01 | 101.88 | 103.95 | 101.5482 | 620862 |
| 1716330900 | 100.85 | 1 | 1.00 | 99.05 | 102.73 | 99 | 350309 |
| 1716244500 | 99.85 | 2.75 | 2.83 | 97 | 100.67 | 96.945 | 315682 |
| 1715985300 | 97.1 | -0.54 | -0.55 | 97.45 | 98.7882 | 96.15 | 223702 |
| 1715898900 | 97.64 | -2.75 | -2.74 | 97.48 | 99.58 | 96.82 | 523930 |
| 1715812500 | 100.39 | 6.28 | 6.67 | 94.87 | 100.95 | 94.7 | 1004475 |
| 1715726100 | 94.11 | 1.24 | 1.34 | 92.77 | 94.56 | 92.5 | 361336 |
| 1715639700 | 92.87 | 2.41 | 2.66 | 90 | 92.88 | 89 | 516952 |
| 1715380500 | 90.46 | -1.16 | -1.27 | 93.5 | 94.9 | 89.31 | 408997 |
| 1715294100 | 91.62 | 7.25 | 8.59 | 91 | 95.13 | 87.7 | 1270523 |
| 1715207700 | 84.37 | -0.05 | -0.06 | 83.4 | 84.89 | 83.13 | 543316 |
| 1715121300 | 84.42 | -0.05 | -0.06 | 84.53 | 86.25 | 83.4 | 601795 |
| 1715034900 | 84.47 | 1.19 | 1.43 | 84.43 | 85.6699 | 83.74 | 455235 |
| 1714775700 | 83.28 | 3.26 | 4.07 | 81.36 | 84.38 | 81.3499 | 211300 |
| 1714689300 | 80.02 | 1.14 | 1.45 | 81.03 | 81.69 | 78.93 | 452953 |
| 1714602900 | 78.88 | -2.09 | -2.58 | 80.63 | 81.35 | 78.15 | 309094 |
| 1714516500 | 80.97 | -1.73 | -2.09 | 82.56 | 83.24 | 80.97 | 127024 |
| 1714430100 | 82.7 | 0.54 | 0.66 | 82 | 83 | 80.795 | 155360 |
| 1714170900 | 82.16 | 3.3 | 4.18 | 80.73 | 83.35 | 80.36 | 256853 |
| 1714084500 | 78.86 | 1.4 | 1.81 | 76.54 | 79.61 | 76.21 | 257822 |
| 1713998100 | 77.46 | 0.79 | 1.03 | 77.4 | 79.68 | 76.15 | 286965 |
| 1713911700 | 76.67 | 0.8 | 1.05 | 76.45 | 77.43 | 76 | 153434 |
| 1713825300 | 75.87 | 1.19 | 1.59 | 75.35 | 76.05 | 73.06 | 411124 |
| 1713566100 | 74.68 | -4.49 | -5.67 | 78.15 | 78.48 | 72.48 | 643764 |
| 1713479700 | 79.17 | -1.19 | -1.48 | 80.03 | 82.5 | 78.72 | 348138 |
| 1713393300 | 80.36 | -3.15 | -3.77 | 83.23 | 83.58 | 79.89 | 290767 |
| 1713306900 | 83.51 | 5.05 | 6.44 | 80.775 | 84.975 | 80.61 | 365250 |
| 1713220500 | 78.46 | -0.07 | -0.09 | 80.75 | 80.75 | 77.7 | 377246 |
| 1712961300 | 78.53 | -2.46 | -3.04 | 78.87 | 79.35 | 77.16 | 299022 |
| 1712874900 | 80.99 | 0.85 | 1.06 | 80.32 | 81.54 | 78.68 | 191745 |
| 1712788500 | 80.14 | 0.06 | 0.07 | 79.79 | 81.19 | 78.38 | 335353 |
| 1712702100 | 80.08 | 0.13 | 0.16 | 80.79 | 80.91 | 77.6 | 289575 |
| 1712615700 | 79.95 | 1.56 | 1.99 | 79.41 | 81.76 | 78.95 | 264524 |
| 1712356500 | 78.39 | 0.64 | 0.82 | 79 | 81.11 | 78.02 | 425621 |
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
