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 | 31.82 | 26.0948007217 | 121.94 | 157.28 | 121.06 | 2823 | 146.97175145 | DE |
| 4 | 53.12 | 52.7821939587 | 100.64 | 157.28 | 100.64 | 1682 | 127.33661764 | DE |
| 12 | 64.02 | 71.3394250056 | 89.74 | 157.28 | 85.46 | 1580 | 108.12490588 | DE |
| 26 | 81.76 | 113.555555556 | 72 | 157.28 | 68 | 1930 | 97.18147559 | DE |
| 52 | 35.54 | 30.0625951616 | 118.22 | 157.28 | 58 | 1395 | 96.55769054 | DE |
| 156 | -5.92 | -3.70741482966 | 159.68 | 203 | 58 | 930 | 104.04572183 | DE |
| 260 | -5.92 | -3.70741482966 | 159.68 | 203 | 58 | 930 | 104.04572183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716566100 | 153.5 | 3.36 | 2.24 | 151.02 | 157.28 | 149.8 | 2936 |
| 1716479700 | 150.13999 | 4.22 | 2.89 | 156.12 | 156.12 | 146.28 | 4827 |
| 1716393300 | 145.91999 | 18.08 | 14.14 | 131.74 | 146.88 | 131 | 4841 |
| 1716306900 | 127.84 | 0.88 | 0.69 | 131.08 | 131.08 | 127.34 | 965 |
| 1716220500 | 126.96 | 5.46 | 4.49 | 121.94 | 126.96 | 121.06 | 545 |
| 1715961300 | 121.5 | 1.3 | 1.08 | 121.68 | 121.84 | 120.62 | 628 |
| 1715874900 | 120.2 | 4.26 | 3.67 | 118.24 | 120.4 | 118.16 | 632 |
| 1715788500 | 115.94 | -3.4 | -2.85 | 118.06 | 118.66 | 115.24 | 647 |
| 1715702100 | 119.34 | 5.84 | 5.15 | 116.98 | 120 | 116.08 | 296 |
| 1715615700 | 113.5 | 2.56 | 2.31 | 109.44 | 114.72 | 109.4 | 1497 |
| 1715356500 | 110.94 | -4.04 | -3.51 | 114.86 | 114.98 | 109.9 | 4371 |
| 1715270100 | 114.98 | 1.7 | 1.50 | 113.74 | 116.44 | 113.74 | 809 |
| 1715183700 | 113.28 | 2.06 | 1.85 | 112.84 | 113.28 | 111.8 | 491 |
| 1715097300 | 111.22 | 0.5 | 0.45 | 113.16 | 113.28 | 111.22 | 328 |
| 1715010900 | 110.72 | -4.7 | -4.07 | 116.34 | 117.4 | 110.38 | 2354 |
| 1714751700 | 115.42 | 4.44 | 4.00 | 115.34 | 116.94 | 114.72 | 1557 |
| 1714665300 | 110.98 | 6.5 | 6.22 | 104.52 | 113.84 | 101.7 | 1660 |
| 1714492500 | 104.48 | 0.52 | 0.50 | 104.9 | 106 | 104.08 | 487 |
| 1714406100 | 103.96 | 3.98 | 3.98 | 100.64 | 104.52 | 100.64 | 2083 |
| 1714146900 | 99.98 | 2.18 | 2.23 | 98.64 | 100.84 | 98.64 | 694 |
| 1714060500 | 97.8 | -2.34 | -2.34 | 100.9 | 100.9 | 97.22 | 659 |
| 1713974100 | 100.14 | -0.6 | -0.60 | 100.7 | 106 | 100.06 | 3406 |
| 1713887700 | 100.74 | 4.74 | 4.94 | 97.93 | 100.74 | 97.6 | 542 |
| 1713801300 | 96 | -0.06 | -0.06 | 96 | 97.01 | 93.83 | 921 |
| 1713542100 | 96.06 | 1.06 | 1.12 | 91.34 | 96.55 | 91.34 | 536 |
| 1713455700 | 95 | -1.98 | -2.04 | 97.24 | 97.24 | 95 | 71 |
| 1713369300 | 96.98 | -2 | -2.02 | 96.81 | 98.24 | 96.6 | 582 |
| 1713282900 | 98.98 | -0.11 | -0.11 | 97.16 | 98.98 | 96.51 | 369 |
| 1713196500 | 99.09 | -1.23 | -1.23 | 99.14 | 99.17 | 98.36 | 411 |
| 1712937300 | 100.32 | 1.79 | 1.82 | 100.4 | 101 | 100.28 | 316 |
| 1712850900 | 98.53 | -1.26 | -1.26 | 99.7 | 99.7 | 97.59 | 319 |
| 1712764500 | 99.79 | -3.91 | -3.77 | 104.1 | 104.1 | 98.98 | 1223 |
| 1712678100 | 103.7 | 6.8 | 7.02 | 95.93 | 105.5 | 95.93 | 1863 |
| 1712591700 | 96.9 | 1.11 | 1.16 | 95.24 | 96.9 | 93.4 | 240 |
| 1712332500 | 95.79 | 0.2 | 0.21 | 94.04 | 95.79 | 94.04 | 210 |
| 1712246100 | 95.59 | 0.16 | 0.17 | 93.07 | 95.59 | 93.07 | 183 |
| 1712159700 | 95.43 | -2.31 | -2.36 | 96.42 | 96.85 | 94.29 | 1400 |
| 1712073300 | 97.74 | -1.55 | -1.56 | 99.23 | 99.32 | 96 | 726 |
| 1711644900 | 99.29 | -2.97 | -2.90 | 101.06 | 103.5 | 99 | 2934 |
| 1711558500 | 102.26 | 1.18 | 1.17 | 100.66 | 104 | 97.4 | 2217 |
| 1711472100 | 101.08 | 2.58 | 2.62 | 101.94 | 103 | 100.18 | 1002 |
| 1711385700 | 98.5 | 1.8 | 1.86 | 96.73 | 100.78 | 96.73 | 878 |
| 1711126500 | 96.7 | -0.06 | -0.06 | 97.17 | 97.37 | 96.7 | 30 |
| 1711040100 | 96.76 | 2.53 | 2.68 | 94.51 | 97.4 | 94.39 | 13091 |
| 1710953700 | 94.23 | -2.3 | -2.38 | 97.06 | 97.06 | 92.88 | 3274 |
| 1710867300 | 96.53 | 0.22 | 0.23 | 96.38 | 96.93 | 95 | 2002 |
| 1710780900 | 96.31 | 3.31 | 3.56 | 96.79 | 98.62 | 95.31 | 855 |
| 1710521700 | 93 | -2.63 | -2.75 | 95.48 | 98.67 | 93 | 2196 |
| 1710435300 | 95.63 | -3.37 | -3.40 | 99.09 | 99.68 | 94.84 | 851 |
| 1710348900 | 99 | -2.6 | -2.56 | 100.36 | 102.32 | 99 | 321 |
| 1710262500 | 101.6 | -0.7 | -0.68 | 104.4 | 104.4 | 100.98 | 2099 |
| 1710176100 | 102.3 | 10.73 | 11.72 | 94.09 | 104.52 | 93.4 | 6119 |
| 1709916900 | 91.57 | 0.75 | 0.83 | 91.34 | 92.45 | 90 | 542 |
| 1709830500 | 90.82 | 1.91 | 2.15 | 90.26 | 91.32 | 87.35 | 3232 |
| 1709744100 | 88.91 | 2.87 | 3.34 | 87.98 | 89.51 | 87.98 | 451 |
| 1709657700 | 86.04 | 0 | 0.00 | 88.09 | 88.22 | 86.04 | 584 |
| 1709571300 | 86.04 | -2.02 | -2.29 | 89.74 | 89.74 | 85.46 | 738 |
| 1709312100 | 88.06 | 0.88 | 1.01 | 86.37 | 88.33 | 85.3 | 1007 |
| 1709225700 | 87.18 | -3.32 | -3.67 | 89.45 | 90.13 | 87.06 | 1124 |
| 1709139300 | 90.5 | 2.25 | 2.55 | 89.33 | 91.56 | 87.46 | 1082 |
| 1709052900 | 88.25 | 3.23 | 3.80 | 86.3 | 88.37 | 85.58 | 2005 |
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
