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 | 3.2 | 2.37441567114 | 134.77 | 140.9 | 122.15 | 127473 | 131.04775963 | CS |
| 4 | -8.82 | -6.00858369099 | 146.79 | 160.51 | 122.15 | 103181 | 143.05377694 | CS |
| 12 | 42.72 | 44.8503937008 | 95.25 | 160.51 | 94.78 | 81916 | 127.71678989 | CS |
| 26 | 80.85 | 141.544117647 | 57.12 | 160.51 | 56.94 | 63457 | 107.73391003 | CS |
| 52 | 99.51 | 258.736349454 | 38.46 | 160.51 | 36.82 | 50068 | 86.97655282 | CS |
| 156 | 126.97 | 1154.27272727 | 11 | 160.51 | 9.55 | 23842 | 67.45561523 | CS |
| 260 | 130.77 | 1816.25 | 7.2 | 160.51 | 4.28 | 17813 | 56.27652615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 138.19999 | 0 | 0.00 | 138.19999 | 138.19999 | 138.19999 | 0 |
| 1714081200 | 138.19999 | 1.78 | 1.30 | 134.99 | 139.75 | 133 | 72687 |
| 1713994800 | 136.41999 | 3.15 | 2.36 | 134.11 | 140.9 | 133 | 98603 |
| 1713908400 | 133.27 | 10.05 | 8.16 | 122.56 | 133.61 | 122.52 | 157631 |
| 1713822000 | 123.22 | -8.59 | -6.52 | 130.99 | 132.66 | 122.15 | 190337 |
| 1713562800 | 131.81 | -4.81 | -3.52 | 134.77 | 137.79 | 130.8 | 118105 |
| 1713476400 | 136.62 | -5.58 | -3.92 | 141.07 | 143 | 133.46 | 201702 |
| 1713390000 | 142.19999 | -13.58 | -8.72 | 155.9 | 156.75 | 141.5 | 163728 |
| 1713303600 | 155.78 | -0.28 | -0.18 | 156.06 | 156.79 | 153.46 | 55940 |
| 1713217200 | 156.06 | 0.06 | 0.04 | 156 | 160.51 | 155.37 | 104378 |
| 1712958000 | 156 | -0.04 | -0.03 | 155.6 | 156.62 | 153.22999 | 50231 |
| 1712871600 | 156.04 | -1.22 | -0.78 | 157 | 159.38999 | 156.04 | 58512 |
| 1712785200 | 157.26 | -0.09 | -0.06 | 155.52 | 157.74 | 153.46 | 74418 |
| 1712698800 | 157.35 | 1.4 | 0.90 | 155.9 | 157.88 | 153.16999 | 84588 |
| 1712612400 | 155.94999 | 4.46 | 2.94 | 153.09 | 156.25 | 152.26 | 76416 |
| 1712353200 | 151.49 | 5.17 | 3.53 | 145.33 | 152.13 | 145.22999 | 77992 |
| 1712266800 | 146.32 | -3.97 | -2.64 | 150.59 | 151.01 | 145.18 | 65830 |
| 1712180400 | 150.29 | 3.16 | 2.15 | 146.86 | 153.18 | 143.56 | 97082 |
| 1712094000 | 147.13 | 0.67 | 0.46 | 145.55 | 148.56 | 141.58 | 88970 |
| 1712007600 | 146.46 | 1.46 | 1.01 | 146.79 | 147.59 | 140.22 | 123291 |
| 1711662000 | 145 | 18.51 | 14.63 | 130 | 147.5 | 129.99 | 256562 |
| 1711575600 | 126.49 | 1.03 | 0.82 | 124.15 | 126.65 | 121.6 | 73688 |
| 1711489200 | 125.46 | 1.33 | 1.07 | 125.11 | 126.77 | 123.52 | 52831 |
| 1711402800 | 124.13 | -0.75 | -0.60 | 124.99 | 127 | 124.13 | 74370 |
| 1711143600 | 124.88 | 5.11 | 4.27 | 120.07 | 125.08 | 118.75 | 68851 |
| 1711057200 | 119.77 | 2.45 | 2.09 | 120.57 | 120.57 | 117.81 | 52278 |
| 1710970800 | 117.32 | -1.54 | -1.30 | 119.1 | 120.75 | 117.13 | 60570 |
| 1710884400 | 118.86 | 2.74 | 2.36 | 115.13 | 119.1 | 115.13 | 60882 |
| 1710798000 | 116.12 | 2.48 | 2.18 | 113.38 | 116.12 | 113.38 | 92750 |
| 1710538800 | 113.64 | -1.66 | -1.44 | 115.3 | 117.18 | 113.25 | 46199 |
| 1710452400 | 115.3 | 1.2 | 1.05 | 113.99 | 115.61 | 113.67 | 35668 |
| 1710366000 | 114.1 | -0.85 | -0.74 | 114.21 | 115.56 | 113.99 | 33449 |
| 1710279600 | 114.95 | 1.79 | 1.58 | 112.78 | 115 | 112.21 | 35783 |
| 1710193200 | 113.16 | -2.34 | -2.03 | 115 | 115 | 111.14 | 68492 |
| 1709937600 | 115.5 | -0.24 | -0.21 | 114.04 | 117.7 | 114.04 | 65364 |
| 1709851200 | 115.74 | -0.06 | -0.05 | 115.25 | 116.7 | 113.13 | 64538 |
| 1709764800 | 115.8 | -0.58 | -0.50 | 116.13 | 118.46 | 114.49 | 70139 |
| 1709678400 | 116.38 | -1.64 | -1.39 | 117.98 | 119.12 | 112.7 | 118969 |
| 1709592000 | 118.02 | -0.93 | -0.78 | 118.61 | 118.96 | 115 | 78812 |
| 1709332800 | 118.95 | 2.7 | 2.32 | 117.08 | 120.39 | 116.6 | 74810 |
| 1709246400 | 116.25 | 2.09 | 1.83 | 114.74 | 118.63 | 114.74 | 302392 |
| 1709160000 | 114.16 | -0.64 | -0.56 | 114.25 | 115.31 | 112.36 | 48523 |
| 1709073600 | 114.8 | 2.38 | 2.12 | 113.49 | 115.5 | 112.34 | 57911 |
| 1708987200 | 112.42 | 0.47 | 0.42 | 112.51 | 113.16 | 109.32 | 79264 |
| 1708728000 | 111.95 | 2.7 | 2.47 | 109.23 | 112.21 | 107.74 | 69441 |
| 1708641600 | 109.25 | 1.22 | 1.13 | 108.13 | 111.03 | 107.36 | 54708 |
| 1708555200 | 108.03 | 2.02 | 1.91 | 104.26 | 108.12 | 104.26 | 46003 |
| 1708468800 | 106.01 | 0.47 | 0.45 | 105.65 | 106.77 | 104.51 | 45302 |
| 1708123200 | 105.54 | -0.37 | -0.35 | 105.91 | 106.05 | 103.7 | 44171 |
| 1708036800 | 105.91 | -2.03 | -1.88 | 107.39 | 108.11 | 104.75 | 55204 |
| 1707950400 | 107.94 | 4 | 3.85 | 104 | 107.94 | 103.75 | 42843 |
| 1707864000 | 103.94 | -0.06 | -0.06 | 103.46 | 105.7 | 102.6 | 62683 |
| 1707777600 | 104 | 2.66 | 2.62 | 101.5 | 104.32 | 101.24 | 48278 |
| 1707518400 | 101.34 | 0.34 | 0.34 | 100.85 | 101.34 | 99.09 | 32109 |
| 1707432000 | 101 | 2.23 | 2.26 | 99 | 101.89 | 98.84 | 62934 |
| 1707345600 | 98.77 | -2.86 | -2.81 | 100.99 | 101.71 | 98.2 | 62669 |
| 1707259200 | 101.63 | 1.97 | 1.98 | 99.66 | 102 | 99.66 | 70643 |
| 1707172800 | 99.66 | 0.8 | 0.81 | 98.9 | 99.97 | 98.18 | 62652 |
| 1706913600 | 98.86 | 3.12 | 3.26 | 95.25 | 99.28 | 94.78 | 38677 |
| 1706827200 | 95.74 | 2.76 | 2.97 | 92.85 | 96.04 | 92.8 | 29807 |
| 1706740800 | 92.98 | -0.43 | -0.46 | 93.15 | 94.08 | 91.48 | 52108 |
| 1706654400 | 93.41 | 0.74 | 0.80 | 92.65 | 94.03 | 92.18 | 20033 |
| 1706568000 | 92.67 | -0.84 | -0.90 | 93 | 93.12 | 90.76 | 43252 |
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
