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 | 3.42 | 4.01691331924 | 85.14 | 89.17 | 83.8082 | 1718707 | 86.42106626 | CS |
| 4 | -10.28 | -10.4006475111 | 98.84 | 100.61 | 82.13 | 2164470 | 92.03936479 | CS |
| 12 | -17.77 | -16.7121226371 | 106.33 | 126.64 | 82.13 | 1810140 | 102.83465602 | CS |
| 26 | 0.96 | 1.09589041096 | 87.6 | 126.64 | 82.13 | 1731803 | 101.22125185 | CS |
| 52 | 16.52 | 22.9317046086 | 72.04 | 126.64 | 55.87 | 1576822 | 86.93416969 | CS |
| 156 | 29.97 | 51.1520737327 | 58.59 | 126.64 | 29.39 | 1330832 | 69.65050679 | CS |
| 260 | 55.56 | 168.363636364 | 33 | 126.64 | 29.39 | 1229890 | 68.75127148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 88.56 | 1.08 | 1.23 | 86.26 | 89.34 | 86.26 | 1268695 |
| 1742510400 | 87.48 | -0.77 | -0.87 | 87.95 | 88.9215 | 87.05 | 857446 |
| 1742424000 | 88.25 | 2.18 | 2.53 | 86.5 | 89.17 | 85.8977 | 1644925 |
| 1742337600 | 86.07 | -1.13 | -1.30 | 86.02 | 87.19 | 84.285 | 1760011 |
| 1742251200 | 87.2 | 2.7 | 3.20 | 83.97 | 87.56 | 83.8082 | 1859953 |
| 1741992000 | 84.5 | 0.23 | 0.27 | 85.14 | 86.5036 | 83.96 | 2471199 |
| 1741905600 | 84.27 | -6.06 | -6.71 | 90.35 | 90.495 | 82.13 | 2963802 |
| 1741819200 | 90.33 | 1.45 | 1.63 | 91.19 | 92.7 | 88.29 | 1379738 |
| 1741732800 | 88.88 | -0.34 | -0.38 | 89.22 | 90.98 | 87.7838 | 1739688 |
| 1741646400 | 89.22 | -0.52 | -0.58 | 88.52 | 91.52 | 87.37 | 1898470 |
| 1741390800 | 89.74 | 0.56 | 0.63 | 88.41 | 91 | 86.555 | 1980461 |
| 1741304400 | 89.18 | -5.45 | -5.76 | 91.7 | 93.29 | 88.7975 | 2120795 |
| 1741218000 | 94.63 | 1.03 | 1.10 | 93.31 | 95.17 | 91.795 | 1314038 |
| 1741131600 | 93.6 | -2.61 | -2.71 | 94.7 | 95.59 | 90.38 | 1908127 |
| 1741045200 | 96.21 | -2.54 | -2.57 | 98.76 | 100.16 | 95.76 | 1798194 |
| 1740786000 | 98.75 | 1.25 | 1.28 | 95.565 | 99.54 | 95.48 | 2224496 |
| 1740699600 | 97.5 | 1.05 | 1.09 | 96.44 | 99.975 | 94.62 | 2026960 |
| 1740613200 | 96.45 | -0.09 | -0.09 | 97.49 | 100.61 | 95.7 | 3029334 |
| 1740526800 | 96.54 | -0.45 | -0.46 | 97 | 97.87 | 95.48 | 2546205 |
| 1740440400 | 96.99 | 2 | 2.11 | 95 | 98.43 | 92.01 | 3846460 |
| 1740181200 | 94.99 | -3.9 | -3.94 | 98.84 | 99.529 | 94.27 | 3888274 |
| 1740094800 | 98.89 | -4.81 | -4.64 | 104 | 105.05 | 97.6501 | 5469285 |
| 1740008400 | 103.7 | -21.96 | -17.48 | 115 | 116.12 | 102.75 | 9832830 |
| 1739922000 | 125.66 | 4.38 | 3.61 | 121.75 | 126.64 | 121.61 | 3599140 |
| 1739576400 | 121.28 | 1.89 | 1.58 | 119.93 | 121.34 | 117.86 | 1093725 |
| 1739490000 | 119.39 | 2.57 | 2.20 | 118.36 | 119.92 | 116.86 | 1450682 |
| 1739403600 | 116.82 | -0.57 | -0.49 | 117.05 | 117.915 | 116.46 | 1274551 |
| 1739317200 | 117.39 | -5.03 | -4.11 | 121.17 | 121.375 | 115.84 | 942486 |
| 1739230800 | 122.42 | 1.39 | 1.15 | 121.99 | 123.12 | 119.56 | 858527 |
| 1738971600 | 121.03 | 0.96 | 0.80 | 120.98 | 122.4 | 119.995 | 1041578 |
| 1738885200 | 120.07 | -0.18 | -0.15 | 121.33 | 122.05 | 119.1373 | 768736 |
| 1738798800 | 120.25 | 2.08 | 1.76 | 119.54 | 120.65 | 117.84 | 849317 |
| 1738712400 | 118.17 | -1.05 | -0.88 | 119.39 | 119.66 | 116.58 | 1040987 |
| 1738626000 | 119.22 | -0.63 | -0.53 | 111.81 | 120.26 | 111.81 | 1078516 |
| 1738366800 | 119.85 | -1.71 | -1.41 | 122.45 | 123 | 119.28 | 859325 |
| 1738280400 | 121.56 | 4.52 | 3.86 | 118.4 | 123.25 | 118.395 | 1631860 |
| 1738194000 | 117.04 | -0.46 | -0.39 | 117.5 | 117.98 | 115.895 | 1101236 |
| 1738107600 | 117.5 | 2.79 | 2.43 | 115.83 | 118.25 | 114.405 | 1210460 |
| 1738021200 | 114.71 | -2.05 | -1.76 | 114.97 | 117.17 | 113.475 | 960766 |
| 1737762000 | 116.76 | 1.1 | 0.95 | 117.78 | 117.93 | 115.01 | 1040243 |
| 1737675600 | 115.66 | 0 | 0.00 | 115.66 | 115.66 | 115.66 | 0 |
| 1737589200 | 115.66 | -0.47 | -0.40 | 116.5 | 119.045 | 115.29 | 2261157 |
| 1737502800 | 116.13 | 1.89 | 1.65 | 115.03 | 117 | 110.35 | 1976349 |
| 1737157200 | 114.24 | 7.09 | 6.62 | 108.28 | 114.25 | 107.49 | 2192445 |
| 1737070800 | 107.15 | 5.31 | 5.21 | 102.22 | 108.6 | 101.83 | 1357526 |
| 1736984400 | 101.84 | -0.31 | -0.30 | 104.99 | 105.88 | 101.25 | 956472 |
| 1736898000 | 102.15 | -0.19 | -0.19 | 103.6 | 104.6 | 101.315 | 806273 |
| 1736811600 | 102.34 | -2.14 | -2.05 | 103.25 | 103.25 | 100.85 | 873285 |
| 1736552400 | 104.48 | -2.03 | -1.91 | 104.63 | 105.61 | 102.02 | 1013804 |
| 1736379600 | 106.51 | 0.6 | 0.57 | 105.65 | 106.99 | 104.47 | 616080 |
| 1736293200 | 105.91 | -0.68 | -0.64 | 106.9 | 107.5 | 104 | 704289 |
| 1736206800 | 106.59 | -2.55 | -2.34 | 109.57 | 109.57 | 106.36 | 1134618 |
| 1735947600 | 109.14 | 0.8 | 0.74 | 108.45 | 109.66 | 106.71 | 1302469 |
| 1735861200 | 108.34 | 4.56 | 4.39 | 105.38 | 109.14 | 104.655 | 2486378 |
| 1735688400 | 103.78 | -1.07 | -1.02 | 105.34 | 106.45 | 103.36 | 894370 |
| 1735602000 | 104.85 | 0.15 | 0.14 | 103.605 | 105.8 | 102.63 | 758614 |
| 1735342800 | 104.7 | -2.4 | -2.24 | 106 | 107.2 | 104.09 | 692474 |
| 1735256400 | 107.1 | 1.74 | 1.65 | 105.4 | 107.18 | 104.8 | 833280 |
| 1735077840 | 105.36 | 1.01 | 0.97 | 104.72 | 105.56 | 103.95 | 367142 |
| 1734997200 | 104.35 | 0.83 | 0.80 | 103.62 | 105.3 | 102.78 | 1258227 |
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
