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 | 2.59 | 2.14652743245 | 120.66 | 125.5 | 114.14 | 563516 | 119.12744148 | CS |
| 4 | 20.45 | 19.8929961089 | 102.8 | 130 | 102.73 | 779130 | 118.51818912 | CS |
| 12 | 65.58 | 113.715970175 | 57.67 | 130 | 56.64 | 725100 | 93.88648505 | CS |
| 26 | 45.85 | 59.2377260982 | 77.4 | 130 | 55.1 | 726365 | 82.4043878 | CS |
| 52 | 86.75 | 237.671232877 | 36.5 | 130 | 35.13 | 638890 | 71.23538399 | CS |
| 156 | 109.87 | 821.150971599 | 13.38 | 130 | 11.28 | 380311 | 48.77987109 | CS |
| 260 | 113.33 | 1142.43951613 | 9.92 | 130 | 3.83 | 327032 | 36.89435077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 119.4 | -0.97 | -0.81 | 120.43 | 122.25 | 119.24 | 594270 |
| 1732920000 | 120.37 | 1.5 | 1.26 | 118.43 | 120.63 | 117.87 | 390730 |
| 1732833600 | 118.87 | 2.17 | 1.86 | 116.38 | 119.34 | 116.28 | 209029 |
| 1732747200 | 116.7 | -5.28 | -4.33 | 121.7 | 121.7 | 114.14 | 989573 |
| 1732660800 | 121.98 | 2.27 | 1.90 | 120.66 | 122.29 | 120.13 | 633980 |
| 1732574400 | 119.71 | -4.83 | -3.88 | 125.63 | 127.38 | 118.65 | 1125852 |
| 1732315200 | 124.54 | -3.31 | -2.59 | 127.81 | 127.92 | 120.95 | 906009 |
| 1732228800 | 127.85 | 6.26 | 5.15 | 123.5 | 130 | 123.5 | 1459731 |
| 1732142400 | 121.59 | 0.41 | 0.34 | 122.97 | 123.89 | 118.68 | 643521 |
| 1732056000 | 121.18 | 3.49 | 2.97 | 117.25 | 121.96 | 116.77 | 559187 |
| 1731969600 | 117.69 | 1.94 | 1.68 | 118.2 | 121.34 | 117.37 | 808229 |
| 1731710400 | 115.75 | 2.43 | 2.14 | 110.8 | 116.2 | 109.62 | 796626 |
| 1731624000 | 113.32 | -1.66 | -1.44 | 116.27 | 116.51 | 113.14 | 738419 |
| 1731537600 | 114.98 | -2.24 | -1.91 | 116.55 | 119.37 | 114.72 | 890963 |
| 1731451200 | 117.22 | -0.68 | -0.58 | 116.56 | 117.68 | 115.07 | 908929 |
| 1731364800 | 117.9 | -1.64 | -1.37 | 121.22 | 122.45 | 116 | 1078097 |
| 1731105600 | 119.54 | 1.23 | 1.04 | 117.69 | 120.16 | 116.44 | 532743 |
| 1731019200 | 118.31 | 5.38 | 4.76 | 113.65 | 118.68 | 111 | 881554 |
| 1730932800 | 112.93 | 8.24 | 7.87 | 109 | 113.24 | 108.42 | 679039 |
| 1730846400 | 104.69 | 4.11 | 4.09 | 102.8 | 105.69 | 102.73 | 756121 |
| 1730760000 | 100.58 | 2.57 | 2.62 | 98.3 | 101.62 | 98.22 | 823352 |
| 1730497200 | 98.01 | 2.73 | 2.87 | 95.29 | 99.78 | 95.13 | 640216 |
| 1730410800 | 95.28 | -1.7 | -1.75 | 96.02 | 96.68 | 93.6 | 869162 |
| 1730324400 | 96.98 | -0.38 | -0.39 | 96.45 | 98.55 | 94.24 | 574715 |
| 1730238000 | 97.36 | -0.32 | -0.33 | 97.28 | 97.9 | 95.36 | 717599 |
| 1730151600 | 97.68 | 1.25 | 1.30 | 97.57 | 98.11 | 96 | 1274566 |
| 1729892400 | 96.43 | 2.44 | 2.60 | 94.5 | 97.11 | 93.61 | 1397913 |
| 1729806000 | 93.99 | 14.52 | 18.27 | 86.81 | 94.76 | 86.61 | 2224610 |
| 1729719600 | 79.47 | 2.03 | 2.62 | 76.69 | 79.84 | 76.6 | 720309 |
| 1729633200 | 77.44 | -0.93 | -1.19 | 77.6 | 78.88 | 77.05 | 556036 |
| 1729546800 | 78.37 | -1.45 | -1.82 | 79.02 | 79.71 | 78 | 468341 |
| 1729287600 | 79.82 | -0.45 | -0.56 | 80.41 | 81.59 | 79.76 | 348662 |
| 1729201200 | 80.27 | -0.04 | -0.05 | 82.73 | 82.93 | 79.72 | 509496 |
| 1729114800 | 80.31 | -3.94 | -4.68 | 85.18 | 85.18 | 80.07 | 692110 |
| 1729028400 | 84.25 | -2.51 | -2.89 | 86.81 | 88.05 | 82.41 | 869737 |
| 1728682800 | 86.76 | 2.56 | 3.04 | 84.78 | 87.78 | 84.69 | 913638 |
| 1728596400 | 84.2 | 8.16 | 10.73 | 78.84 | 84.2 | 78.73 | 773844 |
| 1728510000 | 76.04 | 0 | 0.00 | 76.04 | 76.04 | 76.04 | 0 |
| 1728423600 | 76.04 | 2.03 | 2.74 | 74.95 | 76.4 | 74.53 | 728981 |
| 1728337200 | 74.01 | 0.92 | 1.26 | 72.88 | 74.54 | 72.62 | 529044 |
| 1728078000 | 73.09 | 3.3 | 4.73 | 71.49 | 73.4 | 70.94 | 757817 |
| 1727991600 | 69.79 | 1.86 | 2.74 | 67.78 | 69.82 | 67.75 | 427643 |
| 1727905200 | 67.93 | 0.95 | 1.42 | 66.65 | 68.25 | 66.019999 | 344419 |
| 1727818800 | 66.98 | -2.16 | -3.12 | 68.61 | 68.96 | 66.41 | 450853 |
| 1727730000 | 69.14 | 0.05 | 0.07 | 67.96 | 69.39 | 67.82 | 418971 |
| 1727473200 | 69.09 | -1.07 | -1.53 | 70.13 | 70.21 | 68.38 | 352371 |
| 1727386800 | 70.16 | 1.75 | 2.56 | 70.1 | 72.06 | 69.01 | 496529 |
| 1727300400 | 68.41 | 1.24 | 1.85 | 67.18 | 68.44 | 67.18 | 569263 |
| 1727214000 | 67.17 | 0.15 | 0.22 | 66.94 | 67.88 | 66.05 | 303008 |
| 1727127600 | 67.019999 | 0.89 | 1.35 | 66.22 | 67.06 | 65.91 | 926967 |
| 1726868400 | 66.129999 | -1.25 | -1.86 | 66.709999 | 67.5 | 65.349999 | 708263 |
| 1726782000 | 67.38 | 3.58 | 5.61 | 66.53 | 67.5 | 65.66 | 572918 |
| 1726695600 | 63.8 | -0.1 | -0.16 | 64.04 | 65.41 | 63.48 | 465818 |
| 1726609200 | 63.9 | 1.21 | 1.93 | 63.97 | 64.8 | 62.76 | 515146 |
| 1726522800 | 62.69 | 0.35 | 0.56 | 61.34 | 62.8 | 60.45 | 455591 |
| 1726263600 | 62.34 | 0.49 | 0.79 | 62.03 | 62.85 | 61.76 | 520327 |
| 1726177200 | 61.85 | 0.38 | 0.62 | 61.51 | 63.72 | 61.3 | 777009 |
| 1726090800 | 61.47 | 3.7 | 6.40 | 59.2 | 61.52 | 58.24 | 1067427 |
| 1726004400 | 57.77 | 0 | 0.00 | 57.77 | 57.77 | 57.77 | 0 |
| 1725918000 | 57.77 | 2.12 | 3.81 | 57.98 | 59.78 | 57.23 | 1267449 |
| 1725658800 | 55.65 | -6.35 | -10.24 | 61.67 | 61.67 | 55.1 | 1190768 |
| 1725572400 | 62 | -1.03 | -1.63 | 61.79 | 63.55 | 61.36 | 504534 |
| 1725486000 | 63.03 | 0.07 | 0.11 | 62.02 | 63.19 | 60.9 | 1021710 |
| 1725399600 | 62.96 | -5.66 | -8.25 | 67.67 | 67.91 | 62.83 | 811254 |
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
