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 | 45.21 | 32.3413691967 | 139.79 | 188.45 | 127.41 | 389152 | 135.37621565 | CS |
| 4 | 38.29 | 26.099107082 | 146.71 | 188.45 | 127.01 | 375823 | 137.81378438 | CS |
| 12 | 28.69 | 18.3545518521 | 156.31 | 209.1399 | 127.01 | 355020 | 158.21970939 | CS |
| 26 | 84.75 | 84.5386533666 | 100.25 | 209.1399 | 100.25 | 370397 | 152.55109992 | CS |
| 52 | 124 | 203.278688525 | 61 | 209.1399 | 60.44 | 256490 | 132.69588374 | CS |
| 156 | 156 | 537.931034483 | 29 | 209.1399 | 18.81 | 126945 | 100.64143419 | CS |
| 260 | 147.26 | 390.196078431 | 37.74 | 209.1399 | 15.62 | 100134 | 84.04722535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 133.25 | -4.46 | -3.24 | 137.71 | 141.5 | 132.41 | 557151 |
| 1722292500 | 137.71 | -1.57 | -1.13 | 142.19999 | 144.62 | 135.16 | 316943 |
| 1722033300 | 139.28 | 5.52 | 4.13 | 136.47999 | 140.4 | 134.05 | 238438 |
| 1721946900 | 133.76 | -1.85 | -1.36 | 135 | 136.03 | 127.41 | 367924 |
| 1721860500 | 135.61 | -5.45 | -3.86 | 139.79 | 143.363 | 135.49 | 465303 |
| 1721774100 | 141.06 | 3.42 | 2.48 | 138.8 | 143.01 | 137.94 | 250411 |
| 1721687700 | 137.63999 | 3.64 | 2.72 | 136.56 | 139.3708 | 132.68 | 585843 |
| 1721428500 | 134 | 3.73 | 2.86 | 130.93 | 135.61 | 129.16 | 702543 |
| 1721342100 | 130.27 | -2.13 | -1.61 | 133.58 | 134.87 | 127.01 | 401563 |
| 1721255700 | 132.4 | -8.5 | -6.03 | 139.19 | 139.19 | 130.63 | 613256 |
| 1721169300 | 140.9 | -3.63 | -2.51 | 144.53 | 146 | 137.68799 | 427438 |
| 1721082900 | 144.53 | 2.41 | 1.70 | 143.43 | 150.63999 | 141 | 293529 |
| 1720823700 | 142.12 | -0.54 | -0.38 | 143.66999 | 146.88999 | 139.51499 | 272838 |
| 1720737300 | 142.66 | 2.55 | 1.82 | 143 | 146.965 | 141.09 | 227427 |
| 1720650900 | 140.11 | 2.82 | 2.05 | 138.3 | 140.63999 | 136.26 | 289966 |
| 1720564500 | 137.29 | -8.36 | -5.74 | 146 | 146.81 | 134.54 | 355489 |
| 1720478100 | 145.65 | 0.69 | 0.48 | 145.25 | 151.06 | 145.19999 | 253943 |
| 1720218900 | 144.96 | -5.69 | -3.78 | 152 | 153.93 | 144.72999 | 291664 |
| 1720040640 | 150.65 | 5.91 | 4.08 | 146.71 | 152.0855 | 145.69 | 228964 |
| 1719959700 | 144.74 | 1.31 | 0.91 | 142.4 | 146.16 | 141.72829 | 221491 |
| 1719873300 | 143.43 | 1.34 | 0.94 | 145.34 | 146.37 | 140.5 | 356687 |
| 1719614100 | 142.09 | 0 | 0.00 | 142.09 | 142.09 | 142.09 | 0 |
| 1719527700 | 142.09 | -3.14 | -2.16 | 145.18 | 148.4 | 140.33 | 509926 |
| 1719441300 | 145.22999 | -6.67 | -4.39 | 150.56 | 152.2622 | 144.0676 | 345849 |
| 1719354900 | 151.9 | 0.51 | 0.34 | 151.44 | 153.3299 | 150 | 158704 |
| 1719268500 | 151.38999 | -2.56 | -1.66 | 153.85 | 156.7499 | 151.07 | 226847 |
| 1719009300 | 153.94999 | -3.01 | -1.92 | 155 | 156 | 147.36 | 756350 |
| 1718922900 | 156.96 | -7.31 | -4.45 | 164.13999 | 166.07499 | 156.52 | 292548 |
| 1718750100 | 164.27 | -5.54 | -3.26 | 167.3 | 167.3 | 153.41 | 383793 |
| 1718663700 | 169.81 | 4.34 | 2.62 | 166.74 | 170.47 | 163.59 | 209327 |
| 1718404500 | 165.47 | -10.69 | -6.07 | 173.55 | 173.55 | 163.59 | 194911 |
| 1718318100 | 176.16 | 3.01 | 1.74 | 173.65 | 177.2399 | 168.07 | 193546 |
| 1718231700 | 173.15 | 8.53 | 5.18 | 168.03 | 178.4102 | 167.2589 | 298940 |
| 1718145300 | 164.62 | -6.23 | -3.65 | 168.87 | 172.61 | 164.086 | 306913 |
| 1718058900 | 170.85 | 11.82 | 7.43 | 159 | 172.63 | 157.97 | 465205 |
| 1717799700 | 159.03 | 0.96 | 0.61 | 157 | 159.59 | 155 | 206803 |
| 1717713300 | 158.07 | -2.8 | -1.74 | 160 | 161.3 | 154.4417 | 208557 |
| 1717626900 | 160.87 | 3.76 | 2.39 | 158.44 | 163.12029 | 158.44 | 263085 |
| 1717540500 | 157.11 | -14.23 | -8.31 | 167.68 | 168 | 153.0232 | 536580 |
| 1717454100 | 171.34 | -8.52 | -4.74 | 181.75 | 183.0478 | 163.8401 | 495991 |
| 1717194900 | 179.86 | -26.09 | -12.67 | 205.31 | 206.9899 | 177.055 | 552992 |
| 1717108500 | 205.95 | 1.33 | 0.65 | 206.4 | 209.13 | 202.02 | 276197 |
| 1717022100 | 204.62 | -1.52 | -0.74 | 202.14 | 206.54 | 197.3605 | 252567 |
| 1716935700 | 206.14 | 4.87 | 2.42 | 206.16 | 209.1399 | 197.21 | 386885 |
| 1716590100 | 201.27 | 16.54 | 8.95 | 186.18 | 202.36 | 185.9301 | 390306 |
| 1716503700 | 184.73 | -9.96 | -5.12 | 196.72 | 201.2 | 184.02 | 509179 |
| 1716417300 | 194.69 | 6.74 | 3.59 | 187.07 | 195.38 | 181.69 | 616162 |
| 1716330900 | 187.95 | 22.8 | 13.81 | 165 | 191.03 | 165 | 824134 |
| 1716244500 | 165.15 | 7.03 | 4.45 | 158.63999 | 166.47229 | 158.63999 | 185222 |
| 1715985300 | 158.12 | -5.52 | -3.37 | 164.16 | 165.1099 | 156.93 | 243644 |
| 1715898900 | 163.63999 | -3.62 | -2.16 | 168.02 | 168.88 | 162.37 | 181684 |
| 1715812500 | 167.26 | 8.17 | 5.14 | 160.41999 | 168.53 | 160.41999 | 220617 |
| 1715726100 | 159.09 | -1.33 | -0.83 | 162.04 | 164.44999 | 156.34 | 242659 |
| 1715639700 | 160.41999 | -7.81 | -4.64 | 169.89 | 171.07 | 159.745 | 302167 |
| 1715380500 | 168.23 | 2.87 | 1.74 | 166.97999 | 175.6012 | 165.631 | 394794 |
| 1715294100 | 165.36 | 7.24 | 4.58 | 158.15 | 167.11 | 156.82499 | 339778 |
| 1715207700 | 158.12 | 0.36 | 0.23 | 156.31 | 158.94 | 154 | 189426 |
| 1715121300 | 157.76 | -3.82 | -2.36 | 161.58 | 165.24 | 156.38999 | 206104 |
| 1715034900 | 161.58 | 1.63 | 1.02 | 161.26 | 170.13 | 160.94999 | 297008 |
| 1714775700 | 159.94999 | -0.63 | -0.39 | 162.16 | 163.73599 | 156.3 | 317169 |
| 1714689300 | 160.58 | -9.43 | -5.55 | 174.01 | 174.01 | 154.8377 | 489685 |
| 1714602900 | 170.01 | 27.01 | 18.89 | 183 | 183.49 | 159.11 | 1093906 |
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
