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 | 7.85 | 4.61764705882 | 170 | 181.025 | 169.1836 | 271587 | 174.86167507 | CS |
| 4 | 20.29 | 12.8776339172 | 157.56 | 181.025 | 153.29 | 276352 | 168.95398557 | CS |
| 12 | 45 | 33.8727888596 | 132.85 | 181.025 | 130.015 | 235929 | 158.14521385 | CS |
| 26 | 27.85 | 18.5666666667 | 150 | 181.025 | 115 | 279883 | 145.70574005 | CS |
| 52 | 28.35 | 18.9632107023 | 149.5 | 183.83 | 115 | 271643 | 150.16802218 | CS |
| 156 | 125.42 | 239.214190349 | 52.43 | 183.83 | 51.68 | 231692 | 113.06992959 | CS |
| 260 | 136.82 | 333.463319522 | 41.03 | 183.83 | 39.745 | 216327 | 91.67697424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 177.85 | -2.27 | -1.26 | 180.62 | 181.05 | 176.85 | 389650 |
| 1752792000 | 180.12 | 4.99 | 2.85 | 175.41 | 181.025 | 173.695 | 321019 |
| 1752705600 | 175.13 | 4.31 | 2.52 | 169.52 | 175.44 | 169.1836 | 363124 |
| 1752619200 | 170.82 | -3.56 | -2.04 | 175 | 175.33 | 170.665 | 289477 |
| 1752532800 | 174.38 | 2.26 | 1.31 | 172.11 | 174.55 | 169.7824 | 193888 |
| 1752273600 | 172.12 | -0.96 | -0.55 | 170 | 172.36 | 169.8131 | 190429 |
| 1752187200 | 173.08 | 0.3 | 0.17 | 173.15 | 174.56 | 171.7 | 183985 |
| 1752100800 | 172.78 | 2.25 | 1.32 | 171.18 | 172.98 | 169.73 | 130380 |
| 1752014400 | 170.53 | 0.56 | 0.33 | 171.71 | 172.71 | 170.165 | 290099 |
| 1751928000 | 169.97 | -3.06 | -1.77 | 171.99 | 173.32 | 168.73 | 262403 |
| 1751576640 | 173.03 | 0.48 | 0.28 | 173 | 174.83 | 172.7347 | 126114 |
| 1751496000 | 172.55 | 3.6 | 2.13 | 169.24 | 172.72 | 168.61 | 354223 |
| 1751409600 | 168.95 | 1.27 | 0.76 | 166.13999 | 171.45 | 165.33 | 330774 |
| 1751323200 | 167.68 | 0.53 | 0.32 | 167.16 | 168.03 | 165.145 | 397185 |
| 1751064000 | 167.15 | 0.65 | 0.39 | 167.12 | 168.465 | 165.32 | 594503 |
| 1750977600 | 166.5 | 5.04 | 3.12 | 162.99 | 167.29 | 161.44999 | 335826 |
| 1750891200 | 161.46 | -0.85 | -0.52 | 162.93 | 163.1099 | 161.22 | 184243 |
| 1750804800 | 162.31 | 4.31 | 2.73 | 160 | 163.51 | 157.69 | 212996 |
| 1750718400 | 158 | 3.58 | 2.32 | 153.79 | 158.22 | 153.29 | 147993 |
| 1750459200 | 154.41999 | -1.61 | -1.03 | 157.56 | 158.12 | 154.41999 | 342025 |
| 1750286400 | 156.03 | 0.91 | 0.59 | 154.24 | 157.91999 | 153.8 | 163690 |
| 1750200000 | 155.12 | 0.07 | 0.05 | 153.05 | 156.375 | 152.79499 | 192706 |
| 1750113600 | 155.05 | 0.6 | 0.39 | 154.88999 | 157.775 | 154.225 | 207214 |
| 1749854400 | 154.44999 | -4.31 | -2.71 | 155.46 | 156.925 | 153.68 | 142347 |
| 1749768000 | 158.76 | -1.85 | -1.15 | 158.08 | 160.63 | 156.93 | 141626 |
| 1749681600 | 160.61 | -2.61 | -1.60 | 163.33 | 163.985 | 160.53 | 249381 |
| 1749595200 | 163.22 | 3.22 | 2.01 | 160.27 | 163.22999 | 158.8 | 341620 |
| 1749508800 | 160 | 2.3 | 1.46 | 159.16999 | 160.93 | 157.51 | 272387 |
| 1749249600 | 157.69999 | 1.46 | 0.93 | 159.49 | 159.49 | 156.97 | 122789 |
| 1749163200 | 156.24 | -0.29 | -0.19 | 156.36 | 157.055 | 154.82499 | 140458 |
| 1749076800 | 156.53 | -1.49 | -0.94 | 158 | 159.1 | 156.52 | 134573 |
| 1748990400 | 158.02 | 2.94 | 1.90 | 155.84 | 159.43 | 155.56 | 234592 |
| 1748904000 | 155.08 | 2.99 | 1.97 | 153.9 | 155.08 | 150.8076 | 285824 |
| 1748644800 | 152.09 | -0.66 | -0.43 | 152.56 | 153.235 | 150.495 | 229234 |
| 1748558400 | 152.75 | 0.3 | 0.20 | 154.3 | 154.3 | 152.3602 | 191670 |
| 1748472000 | 152.44999 | -1.45 | -0.94 | 154.5 | 154.5 | 151.975 | 190131 |
| 1748385600 | 153.9 | 4.13 | 2.76 | 152.65 | 153.91999 | 150.84 | 138283 |
| 1748040000 | 149.77 | -0.06 | -0.04 | 147.38999 | 150.07 | 147.38999 | 170215 |
| 1747953600 | 149.83 | -2.33 | -1.53 | 152 | 152 | 149.6767 | 141448 |
| 1747867200 | 152.16 | -3.65 | -2.34 | 153.25 | 154.97 | 152 | 182465 |
| 1747780800 | 155.81 | -0.44 | -0.28 | 155.99 | 156.09 | 154.585 | 184146 |
| 1747694400 | 156.25 | 0.23 | 0.15 | 153.32 | 156.47 | 153.13 | 209184 |
| 1747435200 | 156.02 | 1.6 | 1.04 | 154.88 | 156.4 | 153.6 | 193686 |
| 1747348800 | 154.41999 | 0.45 | 0.29 | 155.74 | 155.74 | 153.69 | 228622 |
| 1747262400 | 153.97 | -3.09 | -1.97 | 156.94 | 157.375 | 153.83 | 183606 |
| 1747176000 | 157.06 | 2.83 | 1.83 | 156.37 | 157.83 | 154.6602 | 229090 |
| 1747089600 | 154.22999 | 5.33 | 3.58 | 155.62 | 156.07 | 152.56 | 267178 |
| 1746830400 | 148.9 | -0.46 | -0.31 | 149.36 | 151.02 | 147.5401 | 198734 |
| 1746744000 | 149.36 | -1.17 | -0.78 | 152.54 | 153.12 | 149.19 | 257592 |
| 1746657600 | 150.53 | 2.12 | 1.43 | 149.9 | 150.8 | 148.38999 | 319005 |
| 1746571200 | 148.41 | 0.83 | 0.56 | 145 | 148.55 | 145 | 366642 |
| 1746484800 | 147.58 | 2.85 | 1.97 | 142.91 | 147.72 | 142.6472 | 339721 |
| 1746225600 | 144.72999 | 8.06 | 5.90 | 143.46 | 147.19 | 142.11 | 388242 |
| 1746139200 | 136.66999 | 2.52 | 1.88 | 135.44999 | 137.29 | 134.27 | 277585 |
| 1746052800 | 134.15 | 0.32 | 0.24 | 131.8 | 134.6 | 130.01499 | 217138 |
| 1745966400 | 133.83 | 0.7 | 0.53 | 133.31 | 134.63999 | 131.09684 | 175452 |
| 1745880000 | 133.13 | -0.69 | -0.52 | 132.06 | 135.145 | 131.66999 | 158380 |
| 1745620800 | 133.82 | 0.32 | 0.24 | 132.85 | 134.27 | 131.03 | 167811 |
| 1745534400 | 133.5 | 4.37 | 3.38 | 128.69 | 133.91999 | 126.67 | 257809 |
| 1745448000 | 129.13 | 2.5 | 1.97 | 132 | 133.55 | 128.21 | 280132 |
| 1745361600 | 126.63 | 2.66 | 2.15 | 126.26 | 127.58 | 124.42 | 268586 |
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
