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 | 5.81 | 5.17871468045 | 112.19 | 118.12 | 112.19 | 3801636 | 115.0896631 | CS |
| 4 | 9.36 | 8.61561119293 | 108.64 | 118.12 | 103.63 | 3672135 | 109.32636486 | CS |
| 12 | 22.25 | 23.2375979112 | 95.75 | 118.12 | 92.975 | 6968779 | 106.82006079 | CS |
| 26 | 33 | 38.8235294118 | 85 | 118.12 | 83.01 | 5141739 | 102.41420953 | CS |
| 52 | 57.51 | 95.0735658787 | 60.49 | 118.12 | 53.715 | 4244117 | 88.37108441 | CS |
| 156 | 58.34 | 97.7874622863 | 59.66 | 118.12 | 41.77 | 3509798 | 69.40199179 | CS |
| 260 | 92.79 | 368.068226894 | 25.21 | 118.12 | 15.55 | 3378536 | 56.22277384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 117.87 | 2.72 | 2.36 | 116.55 | 118.12 | 115.69 | 4145452 |
| 1721428800 | 115.15 | 0.24 | 0.21 | 115.29 | 116.84 | 114.12 | 2826451 |
| 1721342400 | 114.91 | 1.13 | 0.99 | 113.58 | 116.95 | 112.67 | 4616656 |
| 1721256000 | 113.78 | -2.89 | -2.48 | 115.31 | 116.06 | 112.84 | 3955231 |
| 1721169600 | 116.67 | 1.71 | 1.49 | 115.43 | 117.07 | 114.805 | 3991602 |
| 1721083200 | 114.96 | 4.22 | 3.81 | 112.19 | 115 | 112.19 | 3618241 |
| 1720824000 | 110.74 | 1.89 | 1.74 | 108.7 | 111.75 | 108.01 | 2838483 |
| 1720737600 | 108.85 | -0.6 | -0.55 | 110 | 110.65 | 108.57 | 4103234 |
| 1720651200 | 109.45 | 3.87 | 3.67 | 106.64 | 109.56 | 106.01 | 3296723 |
| 1720564800 | 105.58 | 0.51 | 0.49 | 105.2 | 106.61 | 104.1 | 2796551 |
| 1720478400 | 105.07 | -1.01 | -0.95 | 106.1 | 106.817 | 104.71 | 1941724 |
| 1720219200 | 106.08 | 0.02 | 0.02 | 105.66 | 106.12 | 104.08 | 2250549 |
| 1720040640 | 106.06 | 0.13 | 0.12 | 106.54 | 106.99 | 105.28 | 1252157 |
| 1719960000 | 105.93 | 1.42 | 1.36 | 104.2 | 105.97 | 103.63 | 3318674 |
| 1719873600 | 104.51 | -1.35 | -1.28 | 106.65 | 107.37 | 103.9209 | 3443815 |
| 1719614400 | 105.86 | 0 | 0.00 | 105.86 | 105.86 | 105.86 | 0 |
| 1719528000 | 105.86 | 0.08 | 0.08 | 105.36 | 106.33 | 104.5 | 3567622 |
| 1719441600 | 105.78 | -1.64 | -1.53 | 106.88 | 107.35 | 105.5 | 4425829 |
| 1719355200 | 107.42 | -0.05 | -0.05 | 106.99 | 107.97 | 106.54 | 4751152 |
| 1719268800 | 107.47 | -1.35 | -1.24 | 108.64 | 110.3 | 107.47 | 9103732 |
| 1719009600 | 108.82 | -1.23 | -1.12 | 110 | 110 | 105.93 | 145609879 |
| 1718923200 | 110.05 | -0.43 | -0.39 | 110.31 | 111.53 | 109.19 | 7440772 |
| 1718750400 | 110.48 | 0.31 | 0.28 | 110.68 | 111.72 | 110.02 | 5160118 |
| 1718664000 | 110.17 | 0.99 | 0.91 | 109.99 | 111 | 108.25 | 5211144 |
| 1718404800 | 109.18 | -0.18 | -0.16 | 108.2 | 109.645 | 107.84 | 5069440 |
| 1718318400 | 109.36 | -2.13 | -1.91 | 111.53 | 111.68 | 109.192 | 6530378 |
| 1718232000 | 111.49 | 1.28 | 1.16 | 113.7 | 113.91 | 110.69 | 6713845 |
| 1718145600 | 110.21 | 1.26 | 1.16 | 108.45 | 110.47 | 107.36 | 8312126 |
| 1718059200 | 108.95 | 10.96 | 11.18 | 105.1 | 110.72 | 104 | 20403924 |
| 1717800000 | 97.99 | -1.5 | -1.51 | 97.82 | 99.99 | 96.43 | 4971297 |
| 1717713600 | 99.49 | -3.91 | -3.78 | 103.54 | 103.955 | 98.83 | 5002575 |
| 1717627200 | 103.4 | 2.09 | 2.06 | 102.05 | 103.63 | 100.36 | 2825656 |
| 1717540800 | 101.31 | -1.86 | -1.80 | 102.48 | 103.29 | 100.96 | 3320460 |
| 1717454400 | 103.17 | 0.33 | 0.32 | 104.15 | 104.21 | 100.63 | 3807119 |
| 1717195200 | 102.84 | -0.99 | -0.95 | 104.13 | 106.315 | 101.16 | 6116039 |
| 1717108800 | 103.83 | 0.63 | 0.61 | 103.22 | 104.49 | 103.22 | 1770497 |
| 1717022400 | 103.2 | -2.24 | -2.12 | 104.35 | 104.35 | 102.84 | 2773527 |
| 1716936000 | 105.44 | -0.99 | -0.93 | 106.43 | 107.24 | 104.73 | 3370314 |
| 1716590400 | 106.43 | 2.45 | 2.36 | 104.68 | 108 | 104.57 | 2940087 |
| 1716504000 | 103.98 | -1.79 | -1.69 | 107.21 | 107.23 | 103.61 | 4143230 |
| 1716417600 | 105.77 | -0.72 | -0.68 | 107.11 | 107.92 | 105.16 | 3003207 |
| 1716331200 | 106.49 | 1.61 | 1.54 | 104.43 | 106.71 | 104.22 | 3393332 |
| 1716244800 | 104.88 | 0.24 | 0.23 | 104.43 | 105.43 | 103.93 | 2377156 |
| 1715985600 | 104.64 | 0.49 | 0.47 | 104.9 | 105.01 | 103.8863 | 1865454 |
| 1715899200 | 104.15 | -3.52 | -3.27 | 107 | 107.292 | 104.115 | 5011663 |
| 1715812800 | 107.67 | 5.23 | 5.11 | 103 | 107.94 | 102.54 | 4533085 |
| 1715726400 | 102.44 | 2.2 | 2.19 | 100 | 102.44 | 100 | 4080985 |
| 1715640000 | 100.24 | -2.89 | -2.80 | 104.23 | 104.4 | 100.07 | 4755801 |
| 1715380800 | 103.13 | 0.91 | 0.89 | 102.73 | 103.28 | 102.05 | 4234392 |
| 1715294400 | 102.22 | 2.55 | 2.56 | 99.68 | 102.32 | 99.6 | 4604949 |
| 1715208000 | 99.67 | 0.13 | 0.13 | 98.64 | 99.98 | 97.58 | 2251744 |
| 1715121600 | 99.54 | 1.29 | 1.31 | 98.22 | 99.81 | 97.17 | 4596598 |
| 1715035200 | 98.25 | 3.24 | 3.41 | 95.85 | 98.33 | 94.65 | 3224950 |
| 1714776000 | 95.01 | -2.12 | -2.18 | 99.59 | 100.17 | 94.92 | 5831665 |
| 1714689600 | 97.13 | 2.01 | 2.11 | 94.79 | 97.2 | 93.935 | 6504138 |
| 1714603200 | 95.12 | 2.05 | 2.20 | 95.66 | 97.565 | 94.03 | 5697760 |
| 1714516800 | 93.07 | -2.21 | -2.32 | 93.88 | 95.21 | 92.975 | 3464756 |
| 1714430400 | 95.28 | -0.26 | -0.27 | 95.75 | 96.11 | 94.29 | 3229161 |
| 1714171200 | 95.54 | 0.67 | 0.71 | 95.55 | 96.86 | 94.72 | 1965876 |
| 1714084800 | 94.87 | -1.9 | -1.96 | 94.21 | 96.22 | 93.61 | 4944964 |
| 1713998400 | 96.77 | -1.2 | -1.22 | 98.42 | 98.55 | 95.98 | 3639072 |
| 1713912000 | 97.97 | 3.5 | 3.70 | 95 | 98.19 | 94.365 | 3025648 |
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
