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 | 24 | 16.1073825503 | 149 | 173 | 149 | 465 | 167.47096774 | CS |
| 4 | 15 | 9.49367088608 | 158 | 173 | 148 | 352 | 158.92366162 | CS |
| 12 | 40.0966 | 30.1697323018 | 132.9034 | 173 | 132.9034 | 343 | 150.16274556 | CS |
| 26 | 44.08 | 34.1917468197 | 128.92 | 173 | 118.21 | 663 | 137.61111911 | CS |
| 52 | 37 | 27.2058823529 | 136 | 173 | 117.04 | 653 | 130.55037296 | CS |
| 156 | 43.89 | 33.9942684533 | 129.11 | 173 | 63.71 | 495 | 117.69262631 | CS |
| 260 | 99.25 | 134.576271186 | 73.75 | 173 | 40.73 | 512 | 112.93400064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 173 | 2.5 | 1.47 | 172 | 173 | 172 | 305 |
| 1732573200 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1732314000 | 170.5 | 21.5 | 14.43 | 170.5 | 170.5 | 170.5 | 858 |
| 1732227900 | 149 | 1 | 0.68 | 149 | 149 | 149 | 232 |
| 1732141440 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1732055040 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1731968640 | 148 | -11.93 | -7.46 | 148 | 148 | 148 | 452 |
| 1731709200 | 159.93 | 0 | 0.00 | 159.93 | 159.93 | 159.93 | 0 |
| 1731622800 | 159.93 | 5.93 | 3.85 | 159.93 | 159.93 | 159.93 | 268 |
| 1731536400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1731450000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1731363600 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1731104400 | 154 | 5.91 | 3.99 | 154 | 154 | 154 | 114 |
| 1731018540 | 148.09 | -9.91 | -6.27 | 149.555 | 149.555 | 148.09 | 588 |
| 1730931600 | 158 | 0 | 0.00 | 158 | 158 | 158 | 116 |
| 1730841900 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730755500 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730496300 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730409900 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1730323500 | 158 | 0.74 | 0.47 | 158 | 158 | 158 | 235 |
| 1730237220 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1730150820 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729891620 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729805220 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729718820 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729632420 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729546020 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729286820 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729200420 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729114020 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1729027620 | 157.26 | 0 | 0.00 | 157.26 | 157.26 | 157.26 | 0 |
| 1728941220 | 157.26 | 12.77 | 8.84 | 157.26 | 157.26 | 157.26 | 159 |
| 1728681960 | 144.49 | 0 | 0.00 | 144.49 | 144.49 | 144.49 | 0 |
| 1728595560 | 144.49 | 1.65 | 1.16 | 144.49 | 144.49 | 144.49 | 203 |
| 1728508980 | 142.84 | 0 | 0.00 | 142.84 | 142.84 | 142.84 | 0 |
| 1728422580 | 142.84 | 5.83 | 4.26 | 142.84 | 142.84 | 142.84 | 1432 |
| 1728336360 | 137.01 | 0 | 0.00 | 137.01 | 137.01 | 137.01 | 0 |
| 1728077160 | 137.01 | 0 | 0.00 | 137.01 | 137.01 | 137.01 | 0 |
| 1727990760 | 137.01 | 0.6 | 0.44 | 137.01 | 137.01 | 137.01 | 113 |
| 1727904000 | 136.41 | 0 | 0.00 | 136.41 | 136.41 | 136.41 | 368 |
| 1727818200 | 136.41 | 0 | 0.00 | 136.41 | 136.41 | 136.41 | 0 |
| 1727731800 | 136.41 | 0 | 0.00 | 136.41 | 136.41 | 136.41 | 0 |
| 1727472600 | 136.41 | 0 | 0.00 | 136.41 | 136.41 | 136.41 | 0 |
| 1727386200 | 136.41 | -6.19 | -4.34 | 136.41 | 136.41 | 136.41 | 125 |
| 1727299200 | 142.5958 | -3.86 | -2.64 | 142.5958 | 142.5958 | 142.5958 | 228 |
| 1727212860 | 146.46 | 0 | 0.00 | 146.46 | 146.46 | 146.46 | 0 |
| 1727126460 | 146.46 | 0 | 0.00 | 146.46 | 146.46 | 146.46 | 0 |
| 1726867260 | 146.46 | 0 | 0.00 | 146.46 | 146.46 | 146.46 | 0 |
| 1726780860 | 146.46 | 0 | 0.00 | 146.46 | 146.46 | 146.46 | 0 |
| 1726694460 | 146.46 | -1.45 | -0.98 | 146.46 | 146.46 | 146.46 | 198 |
| 1726608240 | 147.91 | 15.01 | 11.29 | 147.91 | 147.91 | 147.91 | 167 |
| 1726521960 | 132.9034 | 0 | 0.00 | 132.9034 | 132.9034 | 132.9034 | 0 |
| 1726262760 | 132.9034 | 0 | 0.00 | 132.9034 | 132.9034 | 132.9034 | 0 |
| 1726176360 | 132.9034 | 0 | 0.00 | 132.9034 | 132.9034 | 132.9034 | 0 |
| 1726089960 | 132.9034 | 0 | 0.00 | 132.9034 | 132.9034 | 132.9034 | 0 |
| 1726003560 | 132.9034 | 0 | 0.00 | 132.9034 | 132.9034 | 132.9034 | 0 |
| 1725917160 | 132.9034 | -5.1 | -3.69 | 132.9034 | 132.9034 | 132.9034 | 356 |
| 1725658080 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1725571680 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1725485280 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1725398880 | 138 | 0.35 | 0.25 | 138 | 138 | 138 | 1266 |
| 1725053280 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1724966880 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1724880480 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1724794080 | 137.65 | 2.64 | 1.96 | 137.54 | 137.65 | 137.54 | 10887 |
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
