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 | 18.4621 | 15.8964181161 | 116.14 | 137.5634 | 115.1249 | 129957 | 127.64804679 | CS |
| 4 | 10.9521 | 8.85733926405 | 123.65 | 138.5599 | 112.73 | 143872 | 125.57048096 | CS |
| 12 | 48.5621 | 56.4413063691 | 86.04 | 138.5599 | 83.96 | 124656 | 113.54228714 | CS |
| 26 | 73.0421 | 118.65188434 | 61.56 | 138.5599 | 60.32 | 84662 | 102.25717108 | CS |
| 52 | 91.1821 | 210.000230309 | 43.42 | 138.5599 | 42.44 | 64042 | 87.8504407 | CS |
| 156 | 84.2021 | 167.06765873 | 50.4 | 138.5599 | 24.94 | 45513 | 62.51264074 | CS |
| 260 | 117.0621 | 667.400798176 | 17.54 | 138.5599 | 13.7297 | 43537 | 50.84808551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 131.11 | 3.56 | 2.79 | 128.21 | 133.34 | 128.19999 | 126885 |
| 1714084500 | 127.55 | -1.16 | -0.90 | 125.96 | 127.559 | 121.6841 | 106631 |
| 1713998100 | 128.71 | 1.06 | 0.83 | 128.54 | 130.935 | 126.48 | 185554 |
| 1713911700 | 127.65 | 9.97 | 8.47 | 118.97 | 128.32 | 118.925 | 167893 |
| 1713825300 | 117.68 | 2.17 | 1.88 | 116.14 | 118.41 | 115.1249 | 62820 |
| 1713566100 | 115.51 | -0.36 | -0.31 | 115.28 | 117.41 | 112.73 | 123610 |
| 1713479700 | 115.87 | -0.84 | -0.72 | 117.82 | 118.84 | 115.15 | 66346 |
| 1713393300 | 116.71 | -3.96 | -3.28 | 121.67 | 121.67 | 114.69 | 94376 |
| 1713306900 | 120.67 | 0.92 | 0.77 | 119 | 121.205 | 114.8163 | 159356 |
| 1713220500 | 119.75 | -3.7 | -3.00 | 123.87 | 126.06 | 119.64 | 88238 |
| 1712961300 | 123.45 | -1.94 | -1.55 | 124.44 | 126.1199 | 122.62 | 98925 |
| 1712874900 | 125.39 | 1.67 | 1.35 | 123.21 | 126.26 | 121.34 | 92801 |
| 1712788500 | 123.72 | -1.81 | -1.44 | 123.69 | 127.7969 | 121 | 137281 |
| 1712702100 | 125.53 | -8.44 | -6.30 | 134.69 | 136.34 | 123.7301 | 212219 |
| 1712615700 | 133.97 | 0.34 | 0.25 | 136.43 | 138.5599 | 132.57 | 181577 |
| 1712356500 | 133.63 | 7.68 | 6.10 | 126.11 | 135.47659 | 126.11 | 239281 |
| 1712270100 | 125.95 | -0.53 | -0.42 | 128.74 | 132.62 | 125.7443 | 214263 |
| 1712183700 | 126.48 | 1.18 | 0.94 | 125.8 | 129.725 | 125.22 | 181501 |
| 1712097300 | 125.3 | 2.88 | 2.35 | 121.77 | 125.77 | 119.5301 | 181083 |
| 1712010900 | 122.42 | 0.78 | 0.64 | 123.65 | 127.563 | 120.94 | 156801 |
| 1711665300 | 121.64 | 5.52 | 4.75 | 116.61 | 122.83 | 115.76 | 266490 |
| 1711578900 | 116.12 | -0.79 | -0.68 | 117.97 | 117.98 | 114.84 | 100846 |
| 1711492500 | 116.91 | 3.89 | 3.44 | 113.5 | 117.21 | 113.5 | 80912 |
| 1711406100 | 113.02 | -0.81 | -0.71 | 114.34 | 116.19 | 112.92 | 74934 |
| 1711146900 | 113.83 | -1.11 | -0.97 | 115.45 | 116.39 | 113.41 | 44997 |
| 1711060500 | 114.94 | 4.47 | 4.05 | 111.85 | 115.64 | 110.17 | 119430 |
| 1710974100 | 110.47 | 3.52 | 3.29 | 106.34 | 110.65 | 106.34 | 96818 |
| 1710887700 | 106.95 | 3.87 | 3.75 | 102.16 | 107.89 | 101.35 | 69859 |
| 1710801300 | 103.08 | 0.87 | 0.85 | 103.14 | 104.34 | 101.31 | 91334 |
| 1710542100 | 102.21 | 0.44 | 0.43 | 101.54 | 104.1599 | 100.83 | 207560 |
| 1710455700 | 101.77 | 0.22 | 0.22 | 101.55 | 102.97 | 100.6 | 95526 |
| 1710369300 | 101.55 | -3.81 | -3.62 | 104.97 | 106 | 101.53 | 104758 |
| 1710282900 | 105.36 | 2.57 | 2.50 | 103.54 | 105.795 | 101.21 | 135628 |
| 1710196500 | 102.79 | -10.76 | -9.48 | 113.25 | 113.25 | 102.35 | 241635 |
| 1709940900 | 113.55 | -1.59 | -1.38 | 115.77 | 117.7499 | 113.1191 | 96858 |
| 1709854500 | 115.14 | 2.14 | 1.89 | 113.64 | 116.7 | 113.2739 | 120981 |
| 1709768100 | 113 | 0.82 | 0.73 | 112.27 | 114.17 | 110.37 | 122069 |
| 1709681700 | 112.18 | -1.35 | -1.19 | 113.24 | 115.8299 | 112.03 | 124347 |
| 1709595300 | 113.53 | 0.35 | 0.31 | 114.25 | 115.18 | 112.05 | 115353 |
| 1709336100 | 113.18 | 3.26 | 2.97 | 110 | 113.45 | 108.98 | 155917 |
| 1709249700 | 109.92 | 2.84 | 2.65 | 108.55 | 109.96 | 106.9 | 63260 |
| 1709163300 | 107.08 | 1.24 | 1.17 | 105.68 | 108.205 | 105.32 | 87745 |
| 1709076900 | 105.84 | -1.49 | -1.39 | 108.24 | 108.36 | 103.6056 | 230180 |
| 1708990500 | 107.33 | 1 | 0.94 | 106.45 | 108.168 | 105.76 | 74503 |
| 1708731300 | 106.33 | 0.57 | 0.54 | 106.09 | 107.71 | 103.2 | 139171 |
| 1708644900 | 105.76 | 7.37 | 7.49 | 99.16 | 105.9 | 99.16 | 128736 |
| 1708558500 | 98.39 | -0.5 | -0.51 | 98.39 | 99 | 95.47 | 67320 |
| 1708472100 | 98.89 | -2.37 | -2.34 | 100.99 | 101.11 | 98.1464 | 95854 |
| 1708126500 | 101.26 | 0.72 | 0.72 | 100.09 | 102.745 | 98.3256 | 99052 |
| 1708040100 | 100.54 | 3.55 | 3.66 | 98 | 100.88 | 97.1497 | 132046 |
| 1707953700 | 96.99 | 4.64 | 5.02 | 93.59 | 97.27 | 93.12 | 105650 |
| 1707867300 | 92.35 | -2.35 | -2.48 | 92.43 | 93.5 | 91.19 | 152746 |
| 1707780900 | 94.7 | 3.11 | 3.40 | 91.59 | 94.86 | 90.4 | 109957 |
| 1707521700 | 91.59 | 1.35 | 1.50 | 90.48 | 92.19 | 89.125 | 61423 |
| 1707435300 | 90.24 | 0.4 | 0.45 | 90.34 | 91.35 | 89.55 | 105205 |
| 1707348900 | 89.84 | 1.84 | 2.09 | 88.6 | 90.635 | 88.25 | 108914 |
| 1707262500 | 88 | 2.36 | 2.76 | 85.69 | 88 | 85.37 | 52520 |
| 1707176100 | 85.64 | -0.4 | -0.46 | 86.04 | 88.0203 | 83.96 | 72096 |
| 1706916900 | 86.04 | 0.65 | 0.76 | 90 | 92 | 82.75 | 96657 |
| 1706830500 | 85.39 | 3.43 | 4.18 | 82.79 | 85.39 | 82.36 | 44394 |
| 1706744100 | 81.96 | -2.67 | -3.15 | 84.87 | 85.49 | 81.89 | 37896 |
| 1706657700 | 84.63 | 1.51 | 1.82 | 82.57 | 84.81 | 82.5335 | 39993 |
| 1706571300 | 83.12 | 1.39 | 1.70 | 81.87 | 83.279 | 81.54 | 23344 |
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
