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 | 7 | 7.25764644894 | 96.45 | 102.95 | 95.21 | 3519021 | 98.77390068 | CS |
| 4 | -25.94 | -20.0479171497 | 129.39 | 141.59 | 95.21 | 4030845 | 110.18200824 | CS |
| 12 | -8.37 | -7.48524414237 | 111.82 | 141.59 | 95.21 | 4054687 | 114.37452423 | CS |
| 26 | -10.77 | -9.42917177377 | 114.22 | 141.59 | 93.52 | 4062965 | 115.35595809 | CS |
| 52 | -62.68 | -37.7294889544 | 166.13 | 192.22 | 73.49 | 4381030 | 117.71958103 | CS |
| 156 | -77.55 | -42.8453038674 | 181 | 339.92 | 73.49 | 3608446 | 174.99524271 | CS |
| 260 | 83.45 | 417.25 | 20 | 339.92 | 17.18 | 4073937 | 125.74567044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 102.81 | 5.67 | 5.84 | 98.6 | 102.95 | 97.76 | 3537270 |
| 1720218900 | 97.14 | -2.03 | -2.05 | 100.69 | 101.46 | 97 | 2854703 |
| 1720040640 | 99.17 | 3.4 | 3.55 | 97.05 | 99.18 | 95.25 | 3961716 |
| 1719959700 | 95.77 | -1.49 | -1.53 | 96.45 | 99.58 | 95.21 | 3722395 |
| 1719873300 | 97.26 | -7.97 | -7.57 | 99.41 | 99.67 | 96.88 | 3129207 |
| 1719614100 | 105.23 | 0 | 0.00 | 105.23 | 105.23 | 105.23 | 0 |
| 1719527700 | 105.23 | 2.28 | 2.21 | 102.95 | 106.49 | 101.58 | 3203291 |
| 1719441300 | 102.95 | 1.1 | 1.08 | 101.36 | 103.16 | 100.41 | 4484632 |
| 1719354900 | 101.85 | -6.17 | -5.71 | 106.94 | 108 | 101.52 | 5613137 |
| 1719268500 | 108.02 | 1.35 | 1.27 | 106.92 | 109.11 | 104.5501 | 5088319 |
| 1719009300 | 106.67 | -1.9 | -1.75 | 107.96 | 108.8 | 105.42 | 5713355 |
| 1718922900 | 108.57 | -10.44 | -8.77 | 110.91 | 112.79 | 107.645 | 7514718 |
| 1718750100 | 119.01 | -1.82 | -1.51 | 119.5 | 121.19 | 118.25 | 2667542 |
| 1718663700 | 120.83 | -3.78 | -3.03 | 123.9 | 124.2025 | 118.32 | 3665061 |
| 1718404500 | 124.61 | -5.11 | -3.94 | 129.38999 | 131.735 | 124.31 | 3053440 |
| 1718318100 | 129.72 | -4.8 | -3.57 | 134.02 | 134.9899 | 128.74 | 2671472 |
| 1718231700 | 134.52 | 2.11 | 1.59 | 139.6 | 141.59 | 133.09 | 4987505 |
| 1718145300 | 132.41 | 1.74 | 1.33 | 129.38999 | 132.85 | 126.37 | 2656602 |
| 1718058900 | 130.66999 | 7.92 | 6.45 | 123.23 | 131.2399 | 122.02 | 3438357 |
| 1717799700 | 122.75 | -9.55 | -7.22 | 129.91 | 130.38 | 122.06 | 3721782 |
| 1717713300 | 132.3 | -0.94 | -0.71 | 133 | 133 | 129.97 | 1739522 |
| 1717626900 | 133.24 | 3.47 | 2.67 | 131.58 | 134.97999 | 129.33 | 2611909 |
| 1717540500 | 129.77 | 2.22 | 1.74 | 127.8 | 132.19999 | 125.96 | 2961186 |
| 1717454100 | 127.55 | -0.35 | -0.27 | 131.21 | 131.61 | 126.7401 | 2225200 |
| 1717194900 | 127.9 | -2.76 | -2.11 | 132 | 134 | 125.23 | 6042326 |
| 1717108500 | 130.66 | 4.97 | 3.95 | 126.75 | 133.34 | 126.3671 | 3948121 |
| 1717022100 | 125.69 | -3.69 | -2.85 | 125.54 | 128.8435 | 124.8 | 3976931 |
| 1716935700 | 129.38 | 4.2 | 3.36 | 129 | 131.13 | 127.26 | 4677726 |
| 1716590100 | 125.18 | 7.68 | 6.54 | 118.9 | 127.52 | 118.14 | 5479354 |
| 1716503700 | 117.5 | -3.73 | -3.08 | 121.66 | 122.15 | 116.11 | 5108818 |
| 1716417300 | 121.23 | 9.73 | 8.73 | 111.42 | 124.79 | 111.22 | 8376267 |
| 1716330900 | 111.5 | -1.95 | -1.72 | 112.38 | 113.28 | 110.92 | 2538629 |
| 1716244500 | 113.45 | -0.87 | -0.76 | 114.5 | 114.79 | 110.6684 | 2450283 |
| 1715985300 | 114.32 | -2.53 | -2.17 | 116.68 | 118.1072 | 113.66 | 2258218 |
| 1715898900 | 116.85 | 1.38 | 1.20 | 117.31 | 117.92 | 114.02 | 2731321 |
| 1715812500 | 115.47 | -1.64 | -1.40 | 120.46 | 121.62 | 114.06 | 3872650 |
| 1715726100 | 117.11 | 6.33 | 5.71 | 114.565 | 121.39 | 113.12 | 4509975 |
| 1715639700 | 110.78 | 2.43 | 2.24 | 108.69 | 113.49 | 108.69 | 2950013 |
| 1715380500 | 108.35 | -2.78 | -2.50 | 112.99 | 113.7 | 107.44 | 3200515 |
| 1715294100 | 111.13 | -1.23 | -1.09 | 110.53 | 112.1036 | 108.53 | 3724882 |
| 1715207700 | 112.36 | -2.57 | -2.23 | 112.2 | 115.45 | 111.51 | 2820798 |
| 1715121300 | 114.925 | -0.16 | -0.13 | 115.86 | 118.725 | 113.41 | 2554615 |
| 1715034900 | 115.08 | 0.88 | 0.77 | 114.91 | 117.5 | 114 | 2757705 |
| 1714775700 | 114.2 | 8.14 | 7.67 | 110.45 | 117.26 | 110.45 | 6062723 |
| 1714689300 | 106.06 | 0.9 | 0.86 | 107.37 | 107.81 | 102.34 | 4240177 |
| 1714602900 | 105.16 | -3.6 | -3.31 | 109.05 | 110.95 | 105.06 | 4361242 |
| 1714516500 | 108.76 | -5.09 | -4.47 | 111.25 | 111.945 | 108.69 | 2766754 |
| 1714430100 | 113.85 | 1.92 | 1.72 | 113.61 | 115.75 | 111.13 | 3116876 |
| 1714170900 | 111.93 | 4.1 | 3.80 | 111.36 | 115.4701 | 109.55 | 5824549 |
| 1714084500 | 107.83 | 0.66 | 0.62 | 105.57 | 108.55 | 98.4 | 7486288 |
| 1713998100 | 107.17 | -6.31 | -5.56 | 112.6 | 118.24 | 105.93 | 10883420 |
| 1713911700 | 113.48 | 2.97 | 2.69 | 109.93 | 116.1 | 109.65 | 6376120 |
| 1713825300 | 110.51 | 4.03 | 3.78 | 107.22 | 110.9 | 105.6127 | 3555634 |
| 1713566100 | 106.48 | -2.69 | -2.46 | 109.36 | 109.85 | 105.96 | 3457631 |
| 1713479700 | 109.17 | -2.88 | -2.57 | 111 | 113.25 | 106.82 | 3173521 |
| 1713393300 | 112.05 | 1.58 | 1.43 | 111.68 | 114.3799 | 108.56 | 3623969 |
| 1713306900 | 110.47 | -2 | -1.78 | 111.82 | 112.28 | 108.7051 | 2932112 |
| 1713220500 | 112.47 | -4.55 | -3.89 | 116.52 | 117.505 | 111.8 | 2783070 |
| 1712961300 | 117.02 | -4.68 | -3.85 | 121.7 | 123.425 | 116.34 | 2911835 |
| 1712874900 | 121.7 | 2.1 | 1.76 | 122.2 | 124.8 | 117.6868 | 3179123 |
| 1712788500 | 119.6 | -2.38 | -1.95 | 116.2 | 120.03 | 113 | 5004328 |
| 1712702100 | 121.98 | 6.74 | 5.85 | 115.5 | 122.03 | 115.33 | 3444950 |
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
