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 | -50.91 | -30.348733234 | 167.75 | 169.1 | 115.98 | 2967004 | 147.71014185 | CS |
| 4 | -78.16 | -40.0820512821 | 195 | 200.12 | 115.98 | 1506705 | 160.78811541 | CS |
| 12 | -9.01 | -7.1593166468 | 125.85 | 206.57 | 115.98 | 1040655 | 156.90224965 | CS |
| 26 | 55.17 | 89.4600291876 | 61.67 | 206.57 | 55.1 | 880879 | 129.21881003 | CS |
| 52 | 53.42 | 84.2321034374 | 63.42 | 206.57 | 55.1 | 761824 | 103.52248448 | CS |
| 156 | 102.23 | 699.726214921 | 14.61 | 206.57 | 11.28 | 443625 | 70.93322351 | CS |
| 260 | 108.29 | 1266.5497076 | 8.55 | 206.57 | 3.83 | 362621 | 54.64074751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 116.84 | -13.54 | -10.39 | 124.72 | 124.84 | 115.98 | 1301615 |
| 1741214400 | 130.38 | -0.17 | -0.13 | 131.16999 | 131.84 | 126.47 | 855877 |
| 1741128000 | 130.55 | -3.94 | -2.93 | 129.9 | 135.43 | 124.9 | 1849296 |
| 1741041600 | 134.49 | -20 | -12.95 | 156.58 | 157.38 | 131.91 | 1889999 |
| 1740782400 | 154.49 | -1.46 | -0.94 | 149.29 | 156.5 | 148.32 | 8782321 |
| 1740696000 | 155.94999 | -4.18 | -2.61 | 167.75 | 169.1 | 154.03 | 1457527 |
| 1740609600 | 160.13 | 8.31 | 5.47 | 158 | 165.56 | 157.82 | 1542359 |
| 1740523200 | 151.82 | -6.29 | -3.98 | 152.07 | 159.33 | 146.41 | 1494205 |
| 1740436800 | 158.11 | -11.62 | -6.85 | 170.58 | 172.7 | 155 | 1397071 |
| 1740177600 | 169.73 | -7.44 | -4.20 | 182.08 | 184.68 | 168.87 | 1053830 |
| 1740091200 | 177.17 | -10.14 | -5.41 | 185.07 | 185.71 | 172.4 | 1077307 |
| 1740004800 | 187.31 | -0.4 | -0.21 | 185.89 | 192.98 | 181.97 | 716840 |
| 1739918400 | 187.71 | 0.34 | 0.18 | 193.1 | 195.34 | 184.45 | 762086 |
| 1739572800 | 187.37 | 3.18 | 1.73 | 181.93 | 188.13 | 175.64 | 667000 |
| 1739486400 | 184.19 | -0.55 | -0.30 | 187.04 | 193.05 | 181.4 | 790036 |
| 1739400000 | 184.74 | 3.78 | 2.09 | 177.51 | 187.18 | 175.64 | 669110 |
| 1739313600 | 180.96 | -5.37 | -2.88 | 181.33 | 183.85 | 178.26 | 621298 |
| 1739227200 | 186.33 | 1.07 | 0.58 | 179.54 | 190.1 | 179.17 | 887379 |
| 1738968000 | 185.26 | -5.44 | -2.85 | 191.75 | 200.12 | 184.07 | 938202 |
| 1738881600 | 190.7 | -14.92 | -7.26 | 195 | 195 | 181.99 | 1175651 |
| 1738795200 | 205.62 | 16.59 | 8.78 | 192.17 | 206.57 | 188.98 | 1459344 |
| 1738708800 | 189.03 | 12.92 | 7.34 | 176.23 | 190.75 | 173.33 | 1059712 |
| 1738622400 | 176.11 | -3.32 | -1.85 | 159.62 | 183.93 | 159.51 | 1052769 |
| 1738363200 | 179.43 | 13.65 | 8.23 | 171.79 | 194 | 169.42 | 1888078 |
| 1738276800 | 165.78 | 20.79 | 14.34 | 167.77 | 169.48 | 160 | 1684980 |
| 1738190400 | 144.99 | 8.94 | 6.57 | 140.97 | 148.16 | 139.9 | 1400031 |
| 1738104000 | 136.05 | 10.35 | 8.23 | 131.44 | 136.94 | 127.21 | 1739945 |
| 1738017600 | 125.7 | -48.98 | -28.04 | 151.5 | 154.57 | 123.8 | 2898645 |
| 1737758400 | 174.68 | -1.97 | -1.12 | 178 | 180.56 | 174.25 | 600772 |
| 1737672000 | 176.65 | -0.68 | -0.38 | 174.01 | 179.31 | 173.43 | 593188 |
| 1737585600 | 177.33 | 7.93 | 4.68 | 180.39 | 187.9 | 175.08 | 865811 |
| 1737499200 | 169.4 | 4.99 | 3.04 | 172.64 | 172.64 | 164.8 | 503460 |
| 1737412800 | 164.41 | 0.55 | 0.34 | 164.26 | 166.19999 | 163.56 | 148559 |
| 1737153600 | 163.86 | 4.49 | 2.82 | 161.44 | 165.11 | 158.99 | 539410 |
| 1737067200 | 159.37 | 5.51 | 3.58 | 158.94999 | 166.16999 | 157.93 | 737363 |
| 1736980800 | 153.86 | 5.86 | 3.96 | 152.18 | 155.13 | 148.25 | 700299 |
| 1736894400 | 148 | 3.51 | 2.43 | 147.44 | 150.61 | 145.8 | 587097 |
| 1736808000 | 144.49 | -5.06 | -3.38 | 144 | 147.07 | 138.47999 | 652907 |
| 1736548800 | 149.55 | 1.44 | 0.97 | 146.99 | 151.25 | 142.79 | 665859 |
| 1736462400 | 148.11 | 0.69 | 0.47 | 146.69999 | 148.93 | 146.15 | 169449 |
| 1736376000 | 147.41999 | 6.45 | 4.58 | 141.16999 | 148.58 | 140.65 | 654558 |
| 1736289600 | 140.97 | -0.68 | -0.48 | 142.05 | 145.69999 | 138.84 | 549940 |
| 1736203200 | 141.65 | 1.7 | 1.21 | 143.27 | 144.78 | 140.75 | 558284 |
| 1735944000 | 139.94999 | 5.7 | 4.25 | 135.38 | 140.07 | 135.38 | 372714 |
| 1735857600 | 134.25 | 1.59 | 1.20 | 133.51 | 136.53 | 130.72999 | 315760 |
| 1735684800 | 132.66 | -2.14 | -1.59 | 135.12 | 135.12 | 131.75 | 404383 |
| 1735598400 | 134.8 | -2.3 | -1.68 | 133.8 | 137.08 | 132.61 | 261089 |
| 1735339200 | 137.1 | -2.82 | -2.02 | 139.41 | 141 | 135.88999 | 330214 |
| 1735069200 | 139.91999 | -0.37 | -0.26 | 140.88999 | 142.69999 | 139.31 | 226612 |
| 1734993600 | 140.29 | 3.35 | 2.45 | 138.01 | 141.99 | 138.01 | 629868 |
| 1734734400 | 136.94 | 2.9 | 2.16 | 130.24 | 140.58 | 129.15 | 1261574 |
| 1734648000 | 134.04 | 1.18 | 0.89 | 133.82 | 137.61 | 132.35 | 455022 |
| 1734561600 | 132.86 | -7.14 | -5.10 | 141.37 | 142.32 | 132.35 | 698482 |
| 1734475200 | 140 | -1.07 | -0.76 | 139.58 | 143.49 | 136.19999 | 483432 |
| 1734388800 | 141.07 | -0.15 | -0.11 | 142.28 | 143.06 | 139 | 481498 |
| 1734129600 | 141.22 | 11.8 | 9.12 | 133.38999 | 141.41 | 133.38999 | 1280329 |
| 1734043200 | 129.41999 | 2.04 | 1.60 | 125.85 | 131.08 | 125.75 | 737865 |
| 1733956800 | 127.38 | 2.62 | 2.10 | 125.8 | 128.54 | 124.43 | 729740 |
| 1733870400 | 124.76 | -3.52 | -2.74 | 128.88999 | 131.24 | 124.56 | 792380 |
| 1733784000 | 128.28 | -5.99 | -4.46 | 132.87 | 133.1 | 125.78 | 928244 |
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
