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 | 15.04 | 13.225466057 | 113.72 | 129.7 | 110.19 | 1111669 | 122.20626258 | CS |
| 4 | 12.71 | 10.9521757863 | 116.05 | 129.7 | 109.22 | 819804 | 120.1727732 | CS |
| 12 | 44.39 | 52.6134882067 | 84.37 | 129.7 | 82.16 | 815606 | 110.0427469 | CS |
| 26 | 34.75 | 36.9641527497 | 94.01 | 129.7 | 82.16 | 867937 | 100.53724876 | CS |
| 52 | 64.49 | 100.342305897 | 64.27 | 129.7 | 55.8144 | 917364 | 91.05808444 | CS |
| 156 | 115.12 | 843.988269795 | 13.64 | 129.7 | 12.5 | 695630 | 61.18212331 | CS |
| 260 | 115.12 | 843.988269795 | 13.64 | 129.7 | 12.5 | 695630 | 61.18212331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 127.97 | 4.32 | 3.49 | 123.62 | 129.69999 | 123.03 | 1077906 |
| 1714084500 | 123.65 | -1.36 | -1.09 | 123.69 | 124.95 | 121.815 | 931713 |
| 1713998100 | 125.01 | 6.92 | 5.86 | 121.915 | 126.21 | 119.37 | 1481720 |
| 1713911700 | 118.09 | 2.99 | 2.60 | 115.25 | 118.41 | 114.69 | 1030886 |
| 1713825300 | 115.1 | 2.31 | 2.05 | 113.72 | 116.72 | 110.19 | 1048510 |
| 1713566100 | 112.79 | 1.86 | 1.68 | 110.1 | 113.08 | 109.22 | 811634 |
| 1713479700 | 110.93 | 0.52 | 0.47 | 111.19 | 114.22 | 110.7001 | 595342 |
| 1713393300 | 110.41 | -3.3 | -2.90 | 113.64 | 114.92 | 110.3 | 783373 |
| 1713306900 | 113.71 | -1.85 | -1.60 | 115.56 | 116.39 | 112.47 | 514446 |
| 1713220500 | 115.56 | -2.11 | -1.79 | 118.57 | 119.82 | 114.86 | 578384 |
| 1712961300 | 117.67 | -3.01 | -2.49 | 120.87 | 122.29 | 115.642 | 805193 |
| 1712874900 | 120.68 | -1.15 | -0.94 | 121.63 | 122.615 | 119.51 | 443535 |
| 1712788500 | 121.83 | 0.82 | 0.68 | 119.7 | 123.65 | 119.67 | 986716 |
| 1712702100 | 121.01 | -2.27 | -1.84 | 124.15 | 124.58 | 119.7 | 619841 |
| 1712615700 | 123.28 | -0.39 | -0.32 | 126.13 | 126.33 | 122.48 | 550648 |
| 1712356500 | 123.67 | 0.34 | 0.28 | 123.21 | 124.96 | 122.795 | 692559 |
| 1712270100 | 123.33 | -3.08 | -2.44 | 126.34 | 126.42 | 122.77 | 722584 |
| 1712183700 | 126.41 | 3.14 | 2.55 | 123.28 | 127.45 | 123.27 | 688988 |
| 1712097300 | 123.27 | 4.94 | 4.17 | 119.61 | 125.145 | 119.61 | 1356670 |
| 1712010900 | 118.33 | 2.91 | 2.52 | 116.05 | 121.12 | 115.42 | 775131 |
| 1711665300 | 115.42 | -1.07 | -0.92 | 117.38 | 118.66 | 115.31 | 750734 |
| 1711578900 | 116.49 | -1 | -0.85 | 117.99 | 118.93 | 115.63 | 582947 |
| 1711492500 | 117.49 | -1.68 | -1.41 | 119.6 | 120.4999 | 117.37 | 494734 |
| 1711406100 | 119.17 | 2.17 | 1.85 | 117.5 | 120.03 | 117.12 | 696483 |
| 1711146900 | 117 | 0.66 | 0.57 | 117.33 | 117.555 | 115.235 | 513319 |
| 1711060500 | 116.34 | -0.57 | -0.49 | 116.91 | 117.5 | 114 | 675679 |
| 1710974100 | 116.91 | 2.15 | 1.87 | 113.73 | 117.37 | 113.73 | 556197 |
| 1710887700 | 114.76 | 1.94 | 1.72 | 113.1 | 115.5 | 112.415 | 445047 |
| 1710801300 | 112.82 | -0.09 | -0.08 | 113.2 | 113.8305 | 111.6 | 392378 |
| 1710542100 | 112.91 | 0.19 | 0.17 | 112.55 | 114.39 | 112.32 | 1270454 |
| 1710455700 | 112.72 | -0.17 | -0.15 | 113.15 | 115.215 | 111.57 | 597055 |
| 1710369300 | 112.89 | 2.82 | 2.56 | 111.47 | 113.6699 | 111.47 | 462003 |
| 1710282900 | 110.07 | -1.54 | -1.38 | 111.83 | 112.04 | 108.85 | 547864 |
| 1710196500 | 111.61 | 3.38 | 3.12 | 108.42 | 111.6795 | 107.4 | 661654 |
| 1709940900 | 108.23 | -1.2 | -1.10 | 109.83 | 110.48 | 106.05 | 568560 |
| 1709854500 | 109.43 | 4.09 | 3.88 | 105.98 | 109.51 | 105.98 | 708006 |
| 1709768100 | 105.34 | -0.1 | -0.09 | 106.76 | 108.145 | 104.39 | 546057 |
| 1709681700 | 105.44 | -0.07 | -0.07 | 105.23 | 107.335 | 104.1451 | 637678 |
| 1709595300 | 105.51 | -3.5 | -3.21 | 110 | 110.88 | 105.24 | 939684 |
| 1709336100 | 109.01 | 6.4 | 6.24 | 104.06 | 109.64 | 103.68 | 1943389 |
| 1709249700 | 102.61 | -1.63 | -1.56 | 104.99 | 106.23 | 101.83 | 1011387 |
| 1709163300 | 104.24 | 0.11 | 0.11 | 104.7 | 105.69 | 102.2201 | 423743 |
| 1709076900 | 104.13 | -0.9 | -0.86 | 104.95 | 106.11 | 103.54 | 399439 |
| 1708990500 | 105.03 | -0.7 | -0.66 | 105.16 | 105.77 | 104.17 | 867572 |
| 1708731300 | 105.73 | -2.02 | -1.87 | 106.53 | 107.23 | 103.7541 | 780578 |
| 1708644900 | 107.75 | 4.14 | 4.00 | 103.11 | 108.27 | 102.97 | 1089262 |
| 1708558500 | 103.61 | 3.14 | 3.13 | 100.47 | 105.2 | 100.43 | 1268436 |
| 1708472100 | 100.47 | -1.14 | -1.12 | 101 | 101.67 | 99.3 | 487719 |
| 1708126500 | 101.61 | -0.6 | -0.59 | 102.21 | 102.88 | 100.18 | 770598 |
| 1708040100 | 102.21 | 4.75 | 4.87 | 97.5 | 102.23 | 97.43 | 779742 |
| 1707953700 | 97.46 | 0.49 | 0.51 | 98.42 | 99.87 | 96.66 | 836749 |
| 1707867300 | 96.97 | -0.65 | -0.67 | 95.75 | 97.78 | 94.82 | 777869 |
| 1707780900 | 97.62 | 0.95 | 0.98 | 97.81 | 98.535 | 96.96 | 617812 |
| 1707521700 | 96.67 | -1.78 | -1.81 | 97.58 | 98.015 | 95.97 | 687160 |
| 1707435300 | 98.45 | 4.5 | 4.79 | 94.98 | 100.89 | 94.8 | 1681132 |
| 1707348900 | 93.95 | 6.26 | 7.14 | 91.94 | 95 | 90.915 | 2295779 |
| 1707262500 | 87.69 | 2.85 | 3.36 | 85.71 | 88.45 | 85.17 | 1359409 |
| 1707176100 | 84.84 | -0.62 | -0.73 | 84.37 | 85.63 | 82.16 | 834057 |
| 1706916900 | 85.46 | -2.52 | -2.86 | 87.18 | 87.805 | 84.67 | 1041425 |
| 1706830500 | 87.98 | -1.57 | -1.75 | 90.12 | 91.51 | 86.8 | 925076 |
| 1706744100 | 89.55 | 2.39 | 2.74 | 87.25 | 90.33 | 85.26 | 1914143 |
| 1706657700 | 87.16 | -12.46 | -12.51 | 95 | 95.0624 | 83.22 | 3352202 |
| 1706571300 | 99.62 | 0.48 | 0.48 | 98.5 | 99.71 | 97.565 | 427107 |
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
