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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 104.07 | -0.01 | -0.01 | 104.05 | 104.08 | 103.56 | 50 |
| 1732640100 | 104.08 | -0.04 | -0.04 | 104.09 | 104.15 | 104.07 | 0 |
| 1732553700 | 104.12 | 0.05 | 0.05 | 104.13 | 104.14 | 104.08 | 0 |
| 1732294500 | 104.07 | -0.03 | -0.03 | 104.14 | 104.15 | 104.01 | 0 |
| 1732208100 | 104.1 | 0.06 | 0.06 | 104.07 | 104.1 | 104.02 | 0 |
| 1732121700 | 104.04 | 0.01 | 0.01 | 104.07 | 104.09 | 104.03 | 0 |
| 1732035300 | 104.03 | -0.03 | -0.03 | 104.08 | 104.08 | 103.96 | 0 |
| 1731948900 | 104.06 | 0.03 | 0.03 | 104.07 | 104.08 | 104.05 | 0 |
| 1731689700 | 104.03 | 0.03 | 0.03 | 103.99 | 104.03 | 103.98 | 0 |
| 1731603300 | 104 | 0.13 | 0.13 | 103.97 | 104 | 103.95 | 0 |
| 1731516900 | 103.87 | -0.04 | -0.04 | 103.93 | 103.95 | 103.84 | 0 |
| 1731430500 | 103.91 | -0.06 | -0.06 | 103.95 | 103.99 | 103.91 | 0 |
| 1731344100 | 103.97 | 0.2 | 0.19 | 103.86 | 103.97 | 103.86 | 0 |
| 1731084900 | 103.77 | -0.12 | -0.12 | 103.85 | 103.87 | 103.75 | 0 |
| 1730998500 | 103.89 | -0.01 | -0.01 | 103.96 | 103.96 | 103.89 | 0 |
| 1730912100 | 103.9 | 0.06 | 0.06 | 103.98 | 104.03 | 103.88 | 0 |
| 1730825700 | 103.84 | 0.04 | 0.04 | 103.82 | 103.84 | 103.8 | 0 |
| 1730739300 | 103.8 | 0.02 | 0.02 | 103.8 | 103.82 | 103.78 | 0 |
| 1730480100 | 103.78 | -2.87 | -2.69 | 103.73 | 103.79 | 103.73 | 0 |
| 1730393700 | 106.65 | 0.04 | 0.04 | 106.59 | 106.68 | 106.59 | 0 |
| 1730307300 | 106.61 | 0.08 | 0.08 | 106.54 | 106.62 | 106.44 | 0 |
| 1730220900 | 106.53 | -0.52 | -0.49 | 107.09 | 107.1 | 106.53 | 0 |
| 1730134500 | 107.05 | 0.1 | 0.09 | 107.01 | 107.06 | 106.99 | 0 |
| 1729871700 | 106.95 | -0.03 | -0.03 | 107.01 | 107.06 | 106.95 | 0 |
| 1729785300 | 106.98 | 0.45 | 0.42 | 107.08 | 107.08 | 106.98 | 0 |
| 1729698900 | 106.53 | -0.48 | -0.45 | 106.41 | 106.55 | 106.39 | 0 |
| 1729612500 | 107.01 | 0.05 | 0.05 | 106.97 | 107.01 | 106.96 | 0 |
| 1729526100 | 106.96 | -0.03 | -0.03 | 107 | 107.01 | 106.96 | 0 |
| 1729266900 | 106.99 | 0.06 | 0.06 | 106.91 | 106.99 | 106.9 | 0 |
| 1729180500 | 106.93 | 0.11 | 0.10 | 106.87 | 106.93 | 106.87 | 0 |
| 1729094100 | 106.82 | 0.05 | 0.05 | 106.78 | 106.82 | 106.77 | 0 |
| 1729007700 | 106.77 | -0.06 | -0.06 | 106.8 | 106.81 | 106.74 | 0 |
| 1728921300 | 106.83 | 0.07 | 0.07 | 106.82 | 106.84 | 106.8 | 0 |
| 1728662100 | 106.76 | 0.06 | 0.06 | 106.75 | 106.77 | 106.73 | 0 |
| 1728575700 | 106.7 | 0.04 | 0.04 | 106.71 | 106.73 | 106.67 | 0 |
| 1728489300 | 106.66 | 0.06 | 0.06 | 106.59 | 106.66 | 106.52 | 0 |
| 1728402900 | 106.6 | -0.02 | -0.02 | 106.63 | 106.63 | 106.59 | 0 |
| 1728316500 | 106.62 | 0.07 | 0.07 | 106.61 | 106.66 | 106.58 | 0 |
| 1728057300 | 106.55 | 0.14 | 0.13 | 106.44 | 106.59 | 106.44 | 0 |
| 1727970900 | 106.41 | 0.02 | 0.02 | 106.42 | 106.42 | 106.31 | 0 |
| 1727884500 | 106.39 | 0.05 | 0.05 | 106.41 | 106.45 | 106.36 | 0 |
| 1727798100 | 106.34 | -0.02 | -0.02 | 106.41 | 106.44 | 106.27 | 0 |
| 1727711700 | 106.36 | -0.04 | -0.04 | 106.45 | 106.48 | 106.36 | 0 |
| 1727452500 | 106.4 | 0.05 | 0.05 | 106.36 | 106.4 | 106.33 | 0 |
| 1727366100 | 106.35 | 0.18 | 0.17 | 106.29 | 106.36 | 106.29 | 0 |
| 1727279700 | 106.17 | -0.03 | -0.03 | 106.19 | 106.3 | 106.16 | 0 |
| 1727193300 | 106.2 | 0.18 | 0.17 | 106.07 | 106.2 | 106.07 | 0 |
| 1727106900 | 106.02 | 0.09 | 0.08 | 105.99 | 106.05 | 105.94 | 0 |
| 1726847700 | 105.93 | 0.01 | 0.01 | 105.95 | 105.98 | 105.9 | 0 |
| 1726761300 | 105.92 | 0.14 | 0.13 | 105.85 | 105.93 | 105.83 | 0 |
| 1726674900 | 105.78 | -0.01 | -0.01 | 105.83 | 105.85 | 105.76 | 0 |
| 1726588500 | 105.79 | -0.29 | -0.27 | 106.21 | 106.28 | 105.78 | 0 |
| 1726502100 | 106.08 | 0.02 | 0.02 | 106.05 | 106.1 | 105.95 | 0 |
| 1726242900 | 106.06 | 0.2 | 0.19 | 105.87 | 106.09 | 105.87 | 0 |
| 1726156500 | 105.86 | 0.14 | 0.13 | 105.83 | 105.92 | 105.79 | 0 |
| 1726070100 | 105.72 | -0.22 | -0.21 | 106.06 | 106.08 | 105.65 | 0 |
| 1725983700 | 105.94 | -0.27 | -0.25 | 106.22 | 106.25 | 105.94 | 0 |
| 1725897300 | 106.21 | 0.2 | 0.19 | 106.17 | 106.25 | 106.16 | 0 |
| 1725638100 | 106.01 | -0.11 | -0.10 | 106.1 | 106.15 | 106.01 | 0 |
| 1725551700 | 106.12 | 0.26 | 0.25 | 105.81 | 106.17 | 105.81 | 0 |
| 1725465300 | 105.86 | -0.23 | -0.22 | 106 | 106.06 | 105.78 | 0 |
| 1725378900 | 106.09 | -0.06 | -0.06 | 106.28 | 106.28 | 106.07 | 0 |
| 1725292500 | 106.15 | 0.04 | 0.04 | 106.15 | 106.15 | 106.09 | 0 |
| 1725033300 | 106.11 | 0 | 0.00 | 106.14 | 106.16 | 106.11 | 0 |
| 1724946900 | 106.11 | 0.06 | 0.06 | 106.06 | 106.13 | 106.06 | 0 |
| 1724860500 | 106.05 | 0.02 | 0.02 | 106.07 | 106.08 | 106.03 | 0 |
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
