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 | -10.75 | -7.96296296296 | 135 | 136.63 | 124.2 | 3655 | 129.43287731 | CS |
| 4 | -55.67 | -30.9415295687 | 179.92 | 185 | 124.2 | 2410 | 150.52586411 | CS |
| 12 | -17.095 | -12.0945204995 | 141.345 | 185 | 124.2 | 2071 | 152.67451785 | CS |
| 26 | -31.45 | -20.1991008349 | 155.7 | 195.34 | 124.2 | 1846 | 154.3335494 | CS |
| 52 | 6.01 | 5.08288227334 | 118.24 | 195.34 | 89.16 | 1725 | 136.10097721 | CS |
| 156 | 36.25 | 41.1931818182 | 88 | 195.34 | 38.099 | 2016 | 91.7311924 | CS |
| 260 | 94.65 | 319.763513514 | 29.6 | 195.34 | 22.68 | 1652 | 88.03351066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 130.75 | 5.72 | 4.57 | 129.0201 | 131.05 | 128.46 | 1490 |
| 1722374820 | 125.03 | -5.2 | -3.99 | 128.5 | 128.8625 | 125.03 | 5393 |
| 1722288180 | 130.22999 | -6.4 | -4.68 | 128.835 | 130.22999 | 128.1 | 3573 |
| 1722029100 | 136.63 | 5.78 | 4.42 | 134.63999 | 136.63 | 133.18 | 1359 |
| 1721942400 | 130.85 | -21.41 | -14.06 | 135 | 136.11 | 130.85 | 6459 |
| 1721856480 | 152.255 | -15.35 | -9.16 | 152.43 | 152.43 | 152.046 | 932 |
| 1721770140 | 167.6 | 1.59 | 0.96 | 165.262 | 168.35 | 165.262 | 1622 |
| 1721683740 | 166.01 | 7.01 | 4.41 | 164.41999 | 166.01 | 164.41999 | 1437 |
| 1721424180 | 159 | -4.1 | -2.51 | 160.246 | 160.246 | 159 | 2395 |
| 1721337960 | 163.1 | -8.71 | -5.07 | 169.0605 | 169.11 | 162.11 | 2108 |
| 1721251320 | 171.81 | -13.19 | -7.13 | 174.4501 | 174.4501 | 171.81 | 1650 |
| 1721165340 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1721078940 | 185 | 0.68 | 0.37 | 183.65 | 185 | 183.65 | 4149 |
| 1720819200 | 184.32 | 2.36 | 1.30 | 184.78 | 184.78 | 184.32 | 1018 |
| 1720733280 | 181.96 | 4.6 | 2.59 | 184.39 | 184.4 | 181.96 | 1259 |
| 1720646940 | 177.36 | 0 | 0.00 | 177.36 | 177.36 | 177.36 | 0 |
| 1720560540 | 177.36 | -5.4 | -2.95 | 179.92 | 179.92 | 177.36 | 1303 |
| 1720473000 | 182.76 | 0 | 0.00 | 182.76 | 182.76 | 182.76 | 0 |
| 1720213800 | 182.76 | 0 | 0.00 | 182.76 | 182.76 | 182.76 | 0 |
| 1720041000 | 182.76 | 13.51 | 7.98 | 180.81 | 182.76 | 180.81 | 1681 |
| 1719955740 | 169.25 | -0.38 | -0.22 | 169.25 | 169.25 | 169.25 | 350 |
| 1719868980 | 169.6255 | 2.08 | 1.24 | 166.65 | 169.6255 | 165.75 | 746 |
| 1719610020 | 167.55 | -2.53 | -1.49 | 167.895 | 167.895 | 167.55 | 1105 |
| 1719523200 | 170.0847 | 5.33 | 3.24 | 167.76 | 170.0847 | 164.91 | 1592 |
| 1719437040 | 164.75399 | 2.51 | 1.55 | 167.13 | 167.3811 | 164.75399 | 8148 |
| 1719350940 | 162.24 | 0 | 0.00 | 162.24 | 162.24 | 162.24 | 0 |
| 1719264540 | 162.24 | -6.7 | -3.96 | 162.24 | 162.24 | 162.24 | 357 |
| 1719005040 | 168.9355 | 0 | 0.00 | 168.9355 | 168.9355 | 168.9355 | 0 |
| 1718918640 | 168.9355 | 2.16 | 1.30 | 170 | 170.15 | 168.9355 | 1133 |
| 1718746140 | 166.775 | 1.68 | 1.01 | 166.775 | 166.775 | 166.775 | 1426 |
| 1718659680 | 165.1 | 0.1 | 0.06 | 162.3897 | 165.1 | 162.3897 | 597 |
| 1718400300 | 165 | -5.58 | -3.27 | 165.6055 | 165.6055 | 164.69 | 899 |
| 1718314140 | 170.58 | -3.45 | -1.98 | 170.58 | 170.58 | 170.58 | 276 |
| 1718227380 | 174.03 | 13.97 | 8.73 | 171.1835 | 174.03 | 171.1835 | 2255 |
| 1718141280 | 160.06 | 0 | 0.00 | 160.06 | 160.06 | 160.06 | 0 |
| 1718054880 | 160.06 | 1.24 | 0.78 | 158.99 | 162.55 | 158.99 | 771 |
| 1717795800 | 158.82 | -0.25 | -0.16 | 161.93 | 161.93 | 158.82 | 1524 |
| 1717709400 | 159.07 | 7.31 | 4.82 | 156.16 | 159.07 | 155.69999 | 973 |
| 1717622460 | 151.76 | 6.76 | 4.66 | 151.91 | 151.91 | 151.76 | 666 |
| 1717536360 | 145 | 0.99 | 0.69 | 145 | 145 | 145 | 769 |
| 1717450140 | 144.01 | -3.92 | -2.65 | 146.85 | 146.85 | 143.5 | 1409 |
| 1717190940 | 147.92599 | -1.12 | -0.75 | 147 | 147.92599 | 146.018 | 937 |
| 1717104540 | 149.05 | -2.89 | -1.90 | 150 | 150 | 149.05 | 544 |
| 1717018020 | 151.94 | 0.36 | 0.24 | 151.94 | 151.94 | 151.94 | 633 |
| 1716931740 | 151.58 | -0.34 | -0.22 | 151 | 154.72999 | 150 | 3973 |
| 1716585840 | 151.91999 | 1.37 | 0.91 | 151.9 | 152.13 | 151.19999 | 4083 |
| 1716499740 | 150.5511 | -0.11 | -0.07 | 153.815 | 153.815 | 150.5 | 1891 |
| 1716412980 | 150.66 | 0 | 0.00 | 150.66 | 150.66 | 150.66 | 0 |
| 1716326580 | 150.66 | 0 | 0.00 | 150.66 | 150.66 | 150.66 | 0 |
| 1716240180 | 150.66 | 3.12 | 2.12 | 150 | 151.834 | 150 | 1258 |
| 1715981340 | 147.536 | -0.07 | -0.05 | 147.79 | 147.79 | 147.536 | 1419 |
| 1715894940 | 147.61 | 3.22 | 2.23 | 145 | 147.61 | 145 | 723 |
| 1715808000 | 144.38999 | 4.14 | 2.96 | 142.3925 | 144.38999 | 142.3925 | 1886 |
| 1715722140 | 140.245 | -1.36 | -0.96 | 141.35 | 141.35 | 139.78 | 9229 |
| 1715635200 | 141.6 | -2.85 | -1.98 | 141.3 | 142.24199 | 139.19999 | 1033 |
| 1715376000 | 144.454 | 3.4 | 2.41 | 144.87 | 145.16 | 143.75 | 8148 |
| 1715289720 | 141.05 | 4.86 | 3.57 | 141.345 | 141.345 | 141.05 | 814 |
| 1715203200 | 136.19 | -1.33 | -0.97 | 135.3 | 136.4 | 135.3 | 2156 |
| 1715117340 | 137.52 | 0.15 | 0.11 | 137.52 | 137.52 | 137.52 | 421 |
| 1715030940 | 137.37 | 1.16 | 0.85 | 136.5 | 137.37 | 136.5 | 1385 |
| 1714771740 | 136.21 | 5.11 | 3.90 | 133.66999 | 137.4 | 133.66999 | 3665 |
| 1714685340 | 131.1 | -2.55 | -1.91 | 129.919 | 131.21 | 126.61 | 6113 |
| 1714598400 | 133.65 | -1.71 | -1.26 | 135.09 | 135.09 | 130.69999 | 1396 |
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
