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 | 5.93 | 4.9656673924 | 119.42 | 129.77 | 115.66 | 2243330 | 121.79973786 | CS |
| 4 | 46.6 | 59.1746031746 | 78.75 | 129.77 | 76.81 | 3510748 | 105.1994578 | CS |
| 12 | 63.45 | 102.504038772 | 61.9 | 129.77 | 49.4 | 2864689 | 78.55455372 | CS |
| 26 | -9.65 | -7.14814814815 | 135 | 141.199 | 49.4 | 2770742 | 82.72656676 | CS |
| 52 | -74.38 | -37.2402743704 | 199.73 | 219.77 | 49.4 | 2508432 | 106.88027817 | CS |
| 156 | 99.64 | 387.553481136 | 25.71 | 221.8299 | 24.62 | 1575695 | 110.58075294 | CS |
| 260 | 109.02 | 667.605633803 | 16.33 | 221.8299 | 16.21 | 1186650 | 92.95301847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 125.26 | -3.28 | -2.55 | 127.11 | 130.66659 | 123.47 | 2216679 |
| 1749768000 | 128.54 | 4.02 | 3.23 | 123.55 | 129.77 | 123.15 | 2547988 |
| 1749681600 | 124.52 | 6.56 | 5.56 | 118.5 | 125.35 | 118.5 | 2915556 |
| 1749595200 | 117.96 | 1.45 | 1.24 | 117.25 | 122.2532 | 116.6 | 2093379 |
| 1749508800 | 116.51 | -1.15 | -0.98 | 119 | 120.53 | 115.66 | 1666816 |
| 1749249600 | 117.66 | 1.86 | 1.61 | 119.42 | 119.45 | 116.56 | 1992913 |
| 1749163200 | 115.8 | -1.44 | -1.23 | 117.85 | 118.72 | 113.81 | 2234683 |
| 1749076800 | 117.24 | 2.46 | 2.14 | 114.28 | 117.85 | 113.6826 | 2371754 |
| 1748990400 | 114.78 | 1.01 | 0.89 | 114.99 | 115.5486 | 112.35 | 2290556 |
| 1748904000 | 113.77 | 1.28 | 1.14 | 112.9 | 115.4 | 109.88 | 3543392 |
| 1748644800 | 112.49 | 0.65 | 0.58 | 112.16 | 115.97 | 110.65 | 5862709 |
| 1748558400 | 111.84 | 21.34 | 23.58 | 108.51 | 120.81 | 108.51 | 16426872 |
| 1748472000 | 90.5 | -1.22 | -1.33 | 91.53 | 92.955 | 90.41 | 6153486 |
| 1748385600 | 91.72 | 7.79 | 9.28 | 86.04 | 92.01 | 84.67 | 4326208 |
| 1748040000 | 83.93 | 1.15 | 1.39 | 79.96 | 84.395 | 79.26 | 2978518 |
| 1747953600 | 82.78 | 3.72 | 4.71 | 80.5 | 83.22 | 79.5201 | 1868425 |
| 1747867200 | 79.06 | -2.45 | -3.01 | 80.25 | 81.32 | 78.2 | 2372847 |
| 1747780800 | 81.51 | 1.94 | 2.44 | 79.41 | 81.7679 | 78.835 | 1833050 |
| 1747694400 | 79.57 | 0.27 | 0.34 | 77.54 | 79.64 | 77.5136 | 1480427 |
| 1747435200 | 79.3 | 1.12 | 1.43 | 78.75 | 79.6 | 76.81 | 1744632 |
| 1747348800 | 78.18 | 1.03 | 1.34 | 75.61 | 78.27 | 74.49 | 1475284 |
| 1747262400 | 77.15 | -1.06 | -1.36 | 78.98 | 79.8499 | 76.58 | 2544672 |
| 1747176000 | 78.21 | 4.14 | 5.59 | 75.59 | 78.57 | 75.24 | 3449985 |
| 1747089600 | 74.07 | 7.23 | 10.82 | 74.5 | 76.3 | 71.7606 | 3750190 |
| 1746830400 | 66.84 | -1.06 | -1.56 | 67.6 | 69.525 | 66.84 | 1564041 |
| 1746744000 | 67.9 | 1.34 | 2.01 | 67.7 | 69.07 | 66.239999 | 3600141 |
| 1746657600 | 66.56 | -1.13 | -1.67 | 68.02 | 68.288 | 64.87 | 1719865 |
| 1746571200 | 67.69 | -0.1 | -0.15 | 66.319999 | 68.15 | 65.83 | 1435316 |
| 1746484800 | 67.79 | -0.26 | -0.38 | 66.87 | 68.81 | 66.3742 | 1720524 |
| 1746225600 | 68.05 | 5.8 | 9.32 | 63.02 | 68.25 | 63.02 | 2585727 |
| 1746139200 | 62.25 | 0.38 | 0.61 | 62.24 | 63 | 61.21 | 1892093 |
| 1746052800 | 61.87 | -0.3 | -0.48 | 60.74 | 62.11 | 60.2307 | 1458573 |
| 1745966400 | 62.17 | 0.19 | 0.31 | 62.23 | 62.3 | 61.01 | 1040476 |
| 1745880000 | 61.98 | 0.83 | 1.36 | 60.79 | 62.9 | 60.6001 | 2390235 |
| 1745620800 | 61.15 | 0.49 | 0.81 | 61.19 | 62.2 | 59.1141 | 2209424 |
| 1745534400 | 60.66 | 3.82 | 6.72 | 57.1 | 60.99 | 56.5 | 2643630 |
| 1745448000 | 56.84 | 1.51 | 2.73 | 59 | 61.84 | 56.72 | 3017967 |
| 1745361600 | 55.33 | 1.86 | 3.48 | 53.125 | 55.39 | 52.05 | 2591903 |
| 1745275200 | 53.47 | 0.82 | 1.56 | 51.65 | 53.87 | 50.79 | 2285293 |
| 1744929600 | 52.65 | 2.7 | 5.41 | 49.79 | 52.69 | 49.54 | 2238646 |
| 1744843200 | 49.95 | -2.22 | -4.26 | 51.3 | 52.25 | 49.4 | 1991322 |
| 1744756800 | 52.17 | -1.29 | -2.41 | 53 | 53.9999 | 51.76 | 1614799 |
| 1744670400 | 53.46 | -0.15 | -0.28 | 56.26 | 56.8 | 53.1401 | 2136621 |
| 1744411200 | 53.61 | -0.18 | -0.33 | 53 | 53.66 | 51.01 | 3524758 |
| 1744324800 | 53.79 | -1.95 | -3.50 | 54.84 | 55.3765 | 51.46 | 3280180 |
| 1744238400 | 55.74 | 4.74 | 9.29 | 51.4 | 57.17 | 50.81 | 6748384 |
| 1744152000 | 51 | -2.88 | -5.35 | 56 | 56 | 50.05 | 3054442 |
| 1744065600 | 53.88 | -1.05 | -1.91 | 51.1 | 58.7 | 50.26 | 3479516 |
| 1743806400 | 54.93 | -0.09 | -0.16 | 53.1 | 55.5 | 49.9 | 5021039 |
| 1743720000 | 55.02 | -12.87 | -18.96 | 61.65 | 62.95 | 54.375 | 6359472 |
| 1743633600 | 67.89 | 3.64 | 5.67 | 63.22 | 68.99 | 63 | 3117287 |
| 1743547200 | 64.25 | 1.46 | 2.33 | 64.41 | 66.125 | 62.94 | 1807666 |
| 1743460800 | 62.79 | -2.04 | -3.15 | 62.88 | 64.79 | 62.2441 | 2236044 |
| 1743201600 | 64.83 | -0.33 | -0.51 | 64.14 | 67.7 | 63.94 | 2662986 |
| 1743115200 | 65.16 | 0.72 | 1.12 | 64.069999 | 66.29 | 63.51 | 1321666 |
| 1743028800 | 64.44 | -0.66 | -1.01 | 64.769999 | 65.694999 | 63.335 | 1252911 |
| 1742942400 | 65.099999 | 0.23 | 0.35 | 64.86 | 66.87 | 63.75 | 1995843 |
| 1742856000 | 64.87 | 2.02 | 3.21 | 64.19 | 65.375 | 63.74 | 1755676 |
| 1742596800 | 62.85 | 0.44 | 0.71 | 61.9 | 63.32 | 60.351 | 1773250 |
| 1742510400 | 62.41 | -1.22 | -1.92 | 63.47 | 64.209999 | 62.4 | 2040163 |
| 1742424000 | 63.63 | 0.01 | 0.02 | 63.54 | 65.68 | 62.55 | 2132143 |
| 1742337600 | 63.62 | -2.52 | -3.81 | 65.92 | 65.9925 | 62.41 | 2244736 |
| 1742251200 | 66.14 | -2.04 | -2.99 | 66.87 | 67.7799 | 64.97 | 1867953 |
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
