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 | -2.82 | -2.37774030354 | 118.6 | 120 | 115.78 | 5304 | 117.95501998 | CS |
| 4 | -7.64 | -6.19024469292 | 123.42 | 124.45 | 115.78 | 2178 | 118.7402128 | CS |
| 12 | 3.79 | 3.38423073489 | 111.99 | 128.69 | 111.51 | 2714 | 118.34543492 | CS |
| 26 | 3.58 | 3.19073083779 | 112.2 | 128.69 | 108.53 | 2539 | 114.58341302 | CS |
| 52 | 11.28 | 10.7942583732 | 104.5 | 128.69 | 102 | 2267 | 112.8603022 | CS |
| 156 | -29.71 | -20.4206474672 | 145.49 | 145.49 | 100.05 | 3292 | 112.85122547 | CS |
| 260 | -86.22 | -42.6831683168 | 202 | 214.75 | 95.05 | 4253 | 122.64253453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 115.78 | -2.6 | -2.20 | 118.38 | 118.38 | 115.78 | 3004 |
| 1732056000 | 118.38 | 1.79 | 1.54 | 116.82 | 118.38 | 116.59 | 21111 |
| 1731969600 | 116.59 | -1.18 | -1.00 | 119.94 | 120 | 116.59 | 1689 |
| 1731710400 | 117.77 | 0 | 0.00 | 117.77 | 117.77 | 117.77 | 51 |
| 1731624000 | 117.77 | -0.84 | -0.71 | 118.6 | 118.6 | 117.77 | 665 |
| 1731537600 | 118.61 | -0.14 | -0.12 | 118.94 | 118.94 | 118.5 | 901 |
| 1731451200 | 118.75 | -1.81 | -1.50 | 120.96 | 120.97 | 118.65 | 2293 |
| 1731364800 | 120.56 | -2.37 | -1.93 | 119.88 | 121.42 | 119.88 | 781 |
| 1731105600 | 122.93 | 2.05 | 1.70 | 121.1 | 122.93 | 121.1 | 1133 |
| 1731019200 | 120.88 | 0.23 | 0.19 | 118.24 | 120.88 | 118.24 | 324 |
| 1730932800 | 120.65 | -0.03 | -0.02 | 119.4 | 120.65 | 119.4 | 206 |
| 1730846400 | 120.68 | 0 | 0.00 | 120.68 | 120.68 | 120.68 | 38 |
| 1730760000 | 120.68 | 0.83 | 0.69 | 123.37 | 123.37 | 120.68 | 1106 |
| 1730497200 | 119.85 | 2.81 | 2.40 | 118.16 | 119.85 | 118.16 | 217 |
| 1730410800 | 117.04 | -5.46 | -4.46 | 122.5 | 122.5 | 117.04 | 5852 |
| 1730324400 | 122.5 | -1.82 | -1.46 | 122.98 | 122.98 | 122.5 | 438 |
| 1730238000 | 124.32 | 0.32 | 0.26 | 122.52 | 124.45 | 122.51 | 1759 |
| 1730151600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 71 |
| 1729892400 | 124 | 1.47 | 1.20 | 123.26 | 124 | 123.26 | 1381 |
| 1729806000 | 122.53 | 0 | 0.00 | 123.42 | 123.42 | 122.53 | 542 |
| 1729719600 | 122.53 | 0.51 | 0.42 | 122.53 | 122.53 | 122.53 | 444 |
| 1729633200 | 122.02 | -1.28 | -1.04 | 125.66 | 125.66 | 122.02 | 1913 |
| 1729546800 | 123.3 | -2.34 | -1.86 | 123.58 | 123.58 | 123.3 | 386 |
| 1729287600 | 125.64 | 3.64 | 2.98 | 124.83 | 126.57 | 124.64 | 3926 |
| 1729201200 | 122 | -1.2 | -0.97 | 123.21 | 123.21 | 122 | 1754 |
| 1729114800 | 123.2 | 0.74 | 0.60 | 122.48 | 123.2 | 122.46 | 2200 |
| 1729028400 | 122.46 | 1.44 | 1.19 | 121.31 | 122.46 | 121.3 | 730 |
| 1728682800 | 121.02 | -1.96 | -1.59 | 122.91 | 123 | 121 | 4413 |
| 1728596400 | 122.98 | 1.59 | 1.31 | 121.57 | 122.98 | 121.57 | 2105 |
| 1728510000 | 121.39 | 0.29 | 0.24 | 121.39 | 121.39 | 121.39 | 104 |
| 1728423600 | 121.1 | -1.87 | -1.52 | 123.45 | 123.45 | 121.1 | 851 |
| 1728337200 | 122.97 | 2.38 | 1.97 | 122.97 | 122.97 | 122.97 | 124 |
| 1728078000 | 120.59 | -4.41 | -3.53 | 125 | 125 | 120.59 | 2205 |
| 1727991600 | 125 | 0.5 | 0.40 | 125 | 125 | 125 | 3178 |
| 1727905200 | 124.5 | -0.26 | -0.21 | 123 | 124.5 | 120 | 1001 |
| 1727818800 | 124.76 | 1.25 | 1.01 | 123 | 125.08 | 123 | 1472 |
| 1727732400 | 123.51 | 5.19 | 4.39 | 118.49 | 123.51 | 118.49 | 2258 |
| 1727473200 | 118.32 | -8.75 | -6.89 | 124 | 124 | 116.58 | 12654 |
| 1727386800 | 127.07 | -0.82 | -0.64 | 127.225 | 128.69 | 127.07 | 1732 |
| 1727300400 | 127.89 | 0.04 | 0.03 | 127.98 | 128.11 | 127.89 | 1434 |
| 1727214000 | 127.85 | 7.35 | 6.10 | 121.32 | 127.85 | 121.32 | 3360 |
| 1727127600 | 120.5 | 0.23 | 0.19 | 120.4 | 120.5 | 120.4 | 537 |
| 1726868400 | 120.27 | -2.57 | -2.09 | 119.56 | 122.81 | 119.56 | 3935 |
| 1726782000 | 122.84 | 4.34 | 3.66 | 118.3 | 122.84 | 118.3 | 6026 |
| 1726695600 | 118.5 | 0.46 | 0.39 | 119.57 | 119.57 | 118.5 | 1160 |
| 1726609200 | 118.04 | -0.89 | -0.75 | 118.96 | 118.96 | 118.04 | 1650 |
| 1726522800 | 118.93 | 0.43 | 0.36 | 118.76 | 118.93 | 118.75 | 632 |
| 1726263600 | 118.5 | -1.39 | -1.16 | 119.9 | 119.9 | 118.5 | 665 |
| 1726177200 | 119.89 | 3.89 | 3.35 | 116 | 119.89 | 115.02 | 1305 |
| 1726090800 | 116 | 1.73 | 1.51 | 114 | 116 | 114 | 2402 |
| 1726004400 | 114.27 | 0.53 | 0.47 | 114.21 | 114.27 | 114.02 | 1683 |
| 1725918000 | 113.74 | -1.09 | -0.95 | 114.5 | 114.5 | 112.96 | 2379 |
| 1725658800 | 114.83 | -0.89 | -0.77 | 115.91 | 115.91 | 113.51 | 1019 |
| 1725572400 | 115.72 | 2.46 | 2.17 | 112.55 | 115.72 | 112 | 5416 |
| 1725486000 | 113.26 | 1.26 | 1.13 | 112 | 113.26 | 112 | 18766 |
| 1725399600 | 112 | 0.09 | 0.08 | 111.81 | 113.58 | 111.81 | 4015 |
| 1725054000 | 111.91 | 0.15 | 0.13 | 111.52 | 112.49 | 111.52 | 7839 |
| 1724967600 | 111.76 | -0.67 | -0.60 | 111.99 | 111.99 | 111.51 | 6175 |
| 1724881200 | 112.43 | 0.46 | 0.41 | 112.43 | 112.43 | 112.43 | 178 |
| 1724794800 | 111.97 | 0.06 | 0.05 | 112.46 | 112.49 | 111.42 | 4718 |
| 1724708400 | 111.91 | 0 | 0.00 | 111.91 | 111.91 | 111.91 | 0 |
| 1724449200 | 111.91 | 0.41 | 0.37 | 111.5 | 112.25 | 111.5 | 730 |
| 1724362800 | 111.5 | 0 | 0.00 | 111.49 | 111.5 | 111.49 | 301 |
| 1724276400 | 111.5 | 1.15 | 1.04 | 111.1 | 111.5 | 111.1 | 469 |
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
