We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.39 | 4.32584269663 | 124.6 | 130.93 | 120 | 2726550 | 124.76455877 | CS |
| 4 | 19.5 | 17.648655987 | 110.49 | 130.93 | 102.75 | 2316934 | 117.2417311 | CS |
| 12 | 12.37 | 10.5169188913 | 117.62 | 130.93 | 102.75 | 1853936 | 115.84337497 | CS |
| 26 | 24.86 | 23.6469133454 | 105.13 | 130.93 | 100.24 | 1828277 | 112.43549516 | CS |
| 52 | 45.44 | 53.7433471319 | 84.55 | 130.93 | 68.8 | 2020858 | 97.12013473 | CS |
| 156 | 75.81 | 139.92248062 | 54.18 | 130.93 | 35.0324 | 2420548 | 63.95222261 | CS |
| 260 | 98.25 | 309.5463138 | 31.74 | 130.93 | 17.12 | 2796440 | 52.52174278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 129.99 | 4.99 | 3.99 | 128.28 | 130.93 | 127.6301 | 2541392 |
| 1721947200 | 125 | 2.44 | 1.99 | 123.18 | 127.0488 | 122.05 | 2620814 |
| 1721860800 | 122.56 | -3.11 | -2.47 | 125.32 | 125.875 | 122.415 | 2765655 |
| 1721774400 | 125.67 | 0.03 | 0.02 | 120.27 | 126.96 | 120 | 3584956 |
| 1721688000 | 125.64 | 0.88 | 0.71 | 124.28 | 125.67 | 122.8001 | 2562823 |
| 1721428800 | 124.76 | -0.04 | -0.03 | 124.6 | 126.31 | 123.58 | 2098501 |
| 1721342400 | 124.8 | 3.08 | 2.53 | 123.66 | 129.85 | 123.44 | 3257664 |
| 1721256000 | 121.72 | -2.84 | -2.28 | 123 | 124.3 | 121.6 | 2643502 |
| 1721169600 | 124.56 | 8.32 | 7.16 | 118.34 | 124.8 | 117.95 | 2862119 |
| 1721083200 | 116.24 | -0.09 | -0.08 | 117.14 | 118.27 | 115.89 | 2146343 |
| 1720824000 | 116.33 | 2.49 | 2.19 | 114.98 | 117.55 | 114.98 | 2337251 |
| 1720737600 | 113.84 | 6.69 | 6.24 | 110.98 | 114.94 | 110.41 | 2625598 |
| 1720651200 | 107.15 | 2.45 | 2.34 | 105.37 | 107.31 | 105.085 | 1439569 |
| 1720564800 | 104.7 | -0.56 | -0.53 | 104.78 | 106.5 | 104.25 | 1445225 |
| 1720478400 | 105.26 | 1.31 | 1.26 | 104.97 | 105.86 | 104.02 | 1543366 |
| 1720219200 | 103.95 | -1.11 | -1.06 | 104.8 | 105.385 | 103.2401 | 1852715 |
| 1720040640 | 105.06 | 0.54 | 0.52 | 104.27 | 106.65 | 103.88 | 1180686 |
| 1719960000 | 104.52 | -1.71 | -1.61 | 103.07 | 105.12 | 102.75 | 2586284 |
| 1719873600 | 106.23 | -3.52 | -3.21 | 110.49 | 110.99 | 105.95 | 2151746 |
| 1719614400 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1719528000 | 109.75 | -0.3 | -0.27 | 109.96 | 110.375 | 109.21 | 1201600 |
| 1719441600 | 110.05 | 0.01 | 0.01 | 109.36 | 110.41 | 109 | 1223984 |
| 1719355200 | 110.04 | -2.64 | -2.34 | 112.4 | 112.86 | 109.1 | 1496298 |
| 1719268800 | 112.68 | 1.11 | 0.99 | 111.57 | 113.83 | 111.3675 | 1521983 |
| 1719009600 | 111.57 | 0.88 | 0.80 | 110.69 | 111.57 | 108.775 | 3718715 |
| 1718923200 | 110.69 | -0.45 | -0.40 | 111.57 | 112.265 | 109.33 | 2068266 |
| 1718750400 | 111.14 | -3.27 | -2.86 | 113.22 | 113.74 | 110.765 | 1916712 |
| 1718664000 | 114.41 | 0.32 | 0.28 | 113.75 | 114.475 | 112.9 | 1324679 |
| 1718404800 | 114.09 | -1.38 | -1.20 | 114.04 | 114.54 | 112.44 | 1458787 |
| 1718318400 | 115.47 | 0.11 | 0.10 | 115.38 | 115.92 | 113.69 | 908241 |
| 1718232000 | 115.36 | 4.41 | 3.97 | 115.24 | 118.1 | 114.83 | 2509498 |
| 1718145600 | 110.95 | -2.45 | -2.16 | 112.56 | 112.93 | 110.6 | 1246853 |
| 1718059200 | 113.4 | 1.86 | 1.67 | 110.72 | 113.54 | 110.2773 | 1828300 |
| 1717800000 | 111.54 | -2.95 | -2.58 | 111.67 | 112.03 | 108.84 | 1627963 |
| 1717713600 | 114.49 | -1.08 | -0.93 | 115.59 | 115.87 | 113.83 | 1477426 |
| 1717627200 | 115.57 | 2.68 | 2.37 | 113.41 | 115.69 | 112.4 | 1333843 |
| 1717540800 | 112.89 | -2.6 | -2.25 | 114.71 | 115.31 | 112.16 | 1364108 |
| 1717454400 | 115.49 | -1.83 | -1.56 | 117.79 | 117.79 | 115.29 | 1481299 |
| 1717195200 | 117.32 | 1.55 | 1.34 | 116.53 | 117.42 | 115.26 | 3452473 |
| 1717108800 | 115.77 | 3.23 | 2.87 | 113.58 | 115.87 | 113.3 | 1334213 |
| 1717022400 | 112.54 | -0.72 | -0.64 | 112.09 | 113.28 | 111.5 | 1511749 |
| 1716936000 | 113.26 | -1.04 | -0.91 | 114.63 | 115.02 | 112.46 | 991703 |
| 1716590400 | 114.3 | 1.56 | 1.38 | 113.97 | 114.79 | 113.62 | 812869 |
| 1716504000 | 112.74 | -1.46 | -1.28 | 115.59 | 115.59 | 112.29 | 1378366 |
| 1716417600 | 114.2 | -3.7 | -3.14 | 116.68 | 117.35 | 113.11 | 2003987 |
| 1716331200 | 117.9 | -1.3 | -1.09 | 118.95 | 119.4 | 117.37 | 1084785 |
| 1716244800 | 119.2 | 0.13 | 0.11 | 119.26 | 120.28 | 119.03 | 1541098 |
| 1715985600 | 119.07 | 0.41 | 0.35 | 119.07 | 119.465 | 117.85 | 1319932 |
| 1715899200 | 118.66 | -3.41 | -2.79 | 121.66 | 122.72 | 118.41 | 1872872 |
| 1715812800 | 122.07 | 5.89 | 5.07 | 118.55 | 122.35 | 118.45 | 2897661 |
| 1715726400 | 116.18 | -0.2 | -0.17 | 117.03 | 117.3 | 115.84 | 1351893 |
| 1715640000 | 116.38 | -1.3 | -1.10 | 118.56 | 118.69 | 116.28 | 1254392 |
| 1715380800 | 117.68 | 0.69 | 0.59 | 117.22 | 118.0806 | 116.86 | 1614158 |
| 1715294400 | 116.99 | 1.2 | 1.04 | 116.13 | 117.6533 | 116.0301 | 1277640 |
| 1715208000 | 115.79 | -1.16 | -0.99 | 115.57 | 116.705 | 115.08 | 1292252 |
| 1715121600 | 116.95 | -0.7 | -0.59 | 117.78 | 118.75 | 116.921 | 1886685 |
| 1715035200 | 117.65 | 1.01 | 0.87 | 118.13 | 118.74 | 116.955 | 1653676 |
| 1714776000 | 116.64 | 2.79 | 2.45 | 117.62 | 120.74 | 116.59 | 1874660 |
| 1714689600 | 113.85 | 2.03 | 1.82 | 112.91 | 113.9098 | 111 | 1677849 |
| 1714603200 | 111.82 | 0.4 | 0.36 | 111.58 | 114.88 | 110.44 | 1410124 |
| 1714516800 | 111.42 | -3.14 | -2.74 | 113.27 | 114.33 | 111.07 | 1547812 |
| 1714430400 | 114.56 | 0.76 | 0.67 | 114.49 | 115.29 | 113.66 | 1238798 |
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
