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 | 0.02 | 0.0148148148148 | 135 | 137.31 | 133.48 | 237723 | 134.76131681 | CS |
| 4 | 5.49 | 4.23840037057 | 129.53 | 137.31 | 127.14 | 291718 | 131.58886154 | CS |
| 12 | 11.49 | 9.30138427912 | 123.53 | 137.92 | 122.14 | 325411 | 131.7479164 | CS |
| 26 | 19.41 | 16.7892050861 | 115.61 | 137.92 | 112.165 | 329393 | 128.03862008 | CS |
| 52 | 39.86 | 41.8873476251 | 95.16 | 137.92 | 94.185 | 371499 | 117.504177 | CS |
| 156 | 53.75 | 66.1375661376 | 81.27 | 137.92 | 74.18 | 371507 | 101.16360436 | CS |
| 260 | 91.35 | 209.182505152 | 43.67 | 137.92 | 41.8 | 376086 | 83.54957869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 134.22 | -2.02 | -1.48 | 136.63 | 137.31 | 134.19 | 219500 |
| 1720219200 | 136.24 | 1.6 | 1.19 | 134.55 | 136.44999 | 133.47999 | 232854 |
| 1720040640 | 134.63999 | 0.53 | 0.40 | 135.05 | 135.13999 | 133.79 | 187186 |
| 1719960000 | 134.11 | -1.24 | -0.92 | 135 | 135.945 | 133.88999 | 311353 |
| 1719873600 | 135.35 | 1.49 | 1.11 | 135.19999 | 135.82499 | 134.04 | 239809 |
| 1719614400 | 133.86 | 0 | 0.00 | 133.86 | 133.86 | 133.86 | 0 |
| 1719528000 | 133.86 | 2.33 | 1.77 | 131.56 | 134.09 | 130.8 | 318626 |
| 1719441600 | 131.53 | 0.58 | 0.44 | 130.46 | 131.84 | 130.03 | 302776 |
| 1719355200 | 130.94999 | 0.42 | 0.32 | 129.99 | 131.21 | 129.32 | 310354 |
| 1719268800 | 130.53 | 0.74 | 0.57 | 130.22 | 132.27 | 129.8 | 309394 |
| 1719009600 | 129.79 | -3.01 | -2.27 | 133.16 | 133.16 | 129.44999 | 494227 |
| 1718923200 | 132.8 | -0.9 | -0.67 | 133.61 | 134.235 | 132.34 | 311325 |
| 1718750400 | 133.69999 | 2.71 | 2.07 | 131.32 | 134.4 | 130.41999 | 236252 |
| 1718664000 | 130.99 | 2.23 | 1.73 | 128.75 | 131.32 | 128.59 | 286726 |
| 1718404800 | 128.76 | 0.64 | 0.50 | 127.14 | 129.08 | 127.14 | 231130 |
| 1718318400 | 128.12 | -1.32 | -1.02 | 128.82 | 129.47999 | 127.24 | 309212 |
| 1718232000 | 129.44 | 2.15 | 1.69 | 129.8 | 131.15 | 127.72 | 299339 |
| 1718145600 | 127.29 | -2.98 | -2.29 | 129.53 | 129.82 | 127.22 | 359151 |
| 1718059200 | 130.27 | -0.3 | -0.23 | 129.4 | 130.65 | 128.905 | 232046 |
| 1717800000 | 130.57 | -1.36 | -1.03 | 131.49 | 132.305 | 129.99 | 216608 |
| 1717713600 | 131.93 | -1.3 | -0.98 | 133.18 | 133.305 | 130.385 | 374159 |
| 1717627200 | 133.22999 | 0.54 | 0.41 | 133.11 | 133.99369 | 132.11 | 409701 |
| 1717540800 | 132.69 | -1.14 | -0.85 | 133.41 | 134.41999 | 132.63 | 363858 |
| 1717454400 | 133.83 | -1.52 | -1.12 | 135.6 | 136.27 | 132.6 | 249781 |
| 1717195200 | 135.35 | 1.35 | 1.01 | 134.22 | 135.455 | 133.01 | 463435 |
| 1717108800 | 134 | 1.77 | 1.34 | 132.52 | 134.51 | 132.51 | 457850 |
| 1717022400 | 132.22999 | -2.07 | -1.54 | 133.03 | 134.33 | 131 | 252497 |
| 1716936000 | 134.3 | -1.42 | -1.05 | 135.8 | 136.405 | 133.68 | 397020 |
| 1716590400 | 135.72 | 1.64 | 1.22 | 134.63999 | 135.91999 | 134.4554 | 241334 |
| 1716504000 | 134.08 | -0.25 | -0.19 | 134.94999 | 135.33 | 133.4262 | 254630 |
| 1716417600 | 134.33 | -1.88 | -1.38 | 135.93 | 137.205 | 133.91999 | 259683 |
| 1716331200 | 136.21 | 0.87 | 0.64 | 135.32 | 136.69 | 135.32 | 186391 |
| 1716244800 | 135.34 | 1.25 | 0.93 | 134.1 | 135.38 | 133.38999 | 436615 |
| 1715985600 | 134.09 | 0.74 | 0.55 | 133.35 | 134.27 | 131.955 | 518965 |
| 1715899200 | 133.35 | -2.78 | -2.04 | 135.94 | 137.41999 | 133.28 | 606769 |
| 1715812800 | 136.13 | -0.67 | -0.49 | 137.69 | 137.91999 | 134.96 | 435888 |
| 1715726400 | 136.8 | 0.84 | 0.62 | 136.55 | 137.71 | 136.1 | 261302 |
| 1715640000 | 135.96 | 0.6 | 0.44 | 136.31 | 136.56 | 134.99 | 238936 |
| 1715380800 | 135.36 | 0.77 | 0.57 | 135.26 | 137.805 | 132.61 | 411234 |
| 1715294400 | 134.59 | 1.7 | 1.28 | 133.91999 | 136.705 | 129.88 | 517925 |
| 1715208000 | 132.88999 | -1.35 | -1.01 | 133.9 | 133.9 | 131.88999 | 320972 |
| 1715121600 | 134.24 | 0.11 | 0.08 | 134.22999 | 135.35 | 134.19999 | 415780 |
| 1715035200 | 134.13 | 2.23 | 1.69 | 133.47 | 135.16999 | 132.99 | 247783 |
| 1714776000 | 131.9 | 1.35 | 1.03 | 132.02 | 132.18 | 130.04 | 272338 |
| 1714689600 | 130.55 | 3.21 | 2.52 | 128.75 | 130.8 | 127.77 | 237426 |
| 1714603200 | 127.34 | -0.15 | -0.12 | 127.73 | 129.8 | 126.3 | 315095 |
| 1714516800 | 127.49 | -0.48 | -0.38 | 127.57 | 128.6 | 127.255 | 355335 |
| 1714430400 | 127.97 | 1.27 | 1.00 | 126.93 | 128.34 | 126.93 | 309706 |
| 1714171200 | 126.7 | -0.33 | -0.26 | 127.22 | 127.92 | 125.975 | 161304 |
| 1714084800 | 127.03 | -0.97 | -0.76 | 126.76 | 127.135 | 123.53 | 299869 |
| 1713998400 | 128 | -1.72 | -1.33 | 129.72 | 130.7459 | 126.925 | 859360 |
| 1713912000 | 129.72 | 1.75 | 1.37 | 128.16999 | 130.4 | 127.51 | 361621 |
| 1713825600 | 127.97 | 4.2 | 3.39 | 124.4 | 128.52 | 123.81 | 340855 |
| 1713566400 | 123.77 | 1.39 | 1.14 | 122.86 | 124.12 | 122.41 | 333936 |
| 1713480000 | 122.38 | -0.44 | -0.36 | 123.47 | 123.75 | 122.14 | 164958 |
| 1713393600 | 122.82 | -1.31 | -1.06 | 125.14 | 125.39 | 122.8 | 248775 |
| 1713307200 | 124.13 | 0.25 | 0.20 | 123.53 | 124.785 | 122.72 | 232082 |
| 1713220800 | 123.88 | -1.16 | -0.93 | 125.79 | 126.74 | 123.12 | 274741 |
| 1712961600 | 125.04 | -2.15 | -1.69 | 126.03 | 126.71 | 124.69 | 245175 |
| 1712875200 | 127.19 | -2.02 | -1.56 | 129.55 | 129.63 | 126.89 | 296218 |
| 1712788800 | 129.21 | -1.94 | -1.48 | 129.87 | 131.29 | 128.69999 | 357537 |
| 1712702400 | 131.15 | -1.49 | -1.12 | 132.49 | 133.175 | 130.38999 | 251600 |
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
