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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 110.9 | 1.53 | 1.40 | 110.9 | 110.9 | 110.9 | 60000 |
| 1732208100 | 109.37 | 0 | 0.00 | 109.37 | 109.37 | 109.37 | 0 |
| 1732121700 | 109.37 | 0 | 0.00 | 109.37 | 109.37 | 109.37 | 0 |
| 1732035300 | 109.37 | 0 | 0.00 | 109.37 | 109.37 | 109.37 | 0 |
| 1731948900 | 109.37 | -0.53 | -0.48 | 109.78 | 109.78 | 109.37 | 34200 |
| 1731689700 | 109.9 | -0.1 | -0.09 | 110.15 | 110.15 | 109.9 | 13000 |
| 1731603300 | 110 | -1.62 | -1.45 | 110 | 110 | 110 | 5000 |
| 1731516900 | 111.62 | 1.42 | 1.29 | 111.62 | 111.62 | 111.62 | 510 |
| 1731430500 | 110.2 | 0.73 | 0.67 | 110.35 | 110.35 | 110.18 | 53000 |
| 1731344100 | 109.47 | 0.82 | 0.75 | 109.47 | 109.47 | 109.47 | 10000 |
| 1731084900 | 108.65 | 0.15 | 0.14 | 108.33 | 108.65 | 108.33 | 15000 |
| 1730998500 | 108.5 | -0.14 | -0.13 | 107.82 | 108.5 | 107.1 | 135000 |
| 1730912100 | 108.64 | 0 | 0.00 | 108.64 | 108.64 | 108.64 | 0 |
| 1730825700 | 108.64 | -0.23 | -0.21 | 108.64 | 108.64 | 108.64 | 101761 |
| 1730739300 | 108.87 | -0.51 | -0.47 | 108.73 | 108.87 | 106.59 | 160000 |
| 1730480100 | 109.38 | 0 | 0.00 | 109.38 | 109.38 | 109.38 | 0 |
| 1730393700 | 109.38 | 0.37 | 0.34 | 108.68 | 109.96 | 108.68 | 33000 |
| 1730307300 | 109.01 | 0 | 0.00 | 109.01 | 109.01 | 109.01 | 0 |
| 1730220900 | 109.01 | -0.58 | -0.53 | 109.27 | 109.27 | 109.01 | 198500 |
| 1730134500 | 109.59 | 0.01 | 0.01 | 109.35 | 109.59 | 109.35 | 60451 |
| 1729871700 | 109.58 | 0.23 | 0.21 | 109.65 | 110 | 109.58 | 73000 |
| 1729785300 | 109.35 | 0.45 | 0.41 | 109.35 | 109.35 | 109.35 | 10000 |
| 1729698900 | 108.9 | 0 | 0.00 | 108.9 | 108.9 | 108.9 | 3000 |
| 1729612500 | 108.9 | -0.27 | -0.25 | 108.65 | 108.9 | 108.6 | 30000 |
| 1729526100 | 109.17 | -0.83 | -0.75 | 109.93 | 109.93 | 109.17 | 122631 |
| 1729266900 | 110 | 0.05 | 0.05 | 109.99 | 110.23 | 109.96 | 74000 |
| 1729180500 | 109.95 | -0.75 | -0.68 | 110.35 | 110.35 | 109.95 | 98000 |
| 1729094100 | 110.7 | 0.98 | 0.89 | 110.56 | 110.7 | 110.56 | 80000 |
| 1729007700 | 109.72 | 0.32 | 0.29 | 109.72 | 109.72 | 109.72 | 5000 |
| 1728921300 | 109.4 | 0.03 | 0.03 | 109.4 | 109.4 | 109.4 | 10000 |
| 1728662100 | 109.37 | 0 | 0.00 | 109.37 | 109.37 | 109.37 | 0 |
| 1728575700 | 109.37 | -0.2 | -0.18 | 109.47 | 109.47 | 109.2 | 58000 |
| 1728489300 | 109.57 | 0 | 0.00 | 109.57 | 109.57 | 109.57 | 0 |
| 1728402900 | 109.57 | -0.26 | -0.24 | 109.16 | 109.85 | 109.16 | 111700 |
| 1728316500 | 109.83 | -0.66 | -0.60 | 109.85 | 109.85 | 109.83 | 38000 |
| 1728057300 | 110.49 | -0.51 | -0.46 | 110.51 | 110.51 | 110.01 | 160000 |
| 1727970900 | 111 | -1.26 | -1.12 | 111 | 111 | 111 | 20000 |
| 1727884500 | 112.26 | -0.34 | -0.30 | 111.7 | 112.26 | 111.6 | 68000 |
| 1727798100 | 112.6 | 1.6 | 1.44 | 112.6 | 112.6 | 112.6 | 50000 |
| 1727711700 | 111 | 0.5 | 0.45 | 111 | 111 | 111 | 4000 |
| 1727452500 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1727366100 | 110.5 | 0.01 | 0.01 | 110.5 | 110.5 | 110.5 | 100000 |
| 1727279700 | 110.49 | 0.06 | 0.05 | 110.49 | 110.49 | 110.49 | 50000 |
| 1727193300 | 110.43 | 0.06 | 0.05 | 110.26 | 110.43 | 109.62 | 127000 |
| 1727106900 | 110.37 | -0.04 | -0.04 | 110.38 | 110.39 | 110.36 | 68000 |
| 1726847700 | 110.41 | 0.23 | 0.21 | 110.88 | 110.88 | 110.41 | 170000 |
| 1726761300 | 110.18 | -0.39 | -0.35 | 110.45 | 110.5 | 110.18 | 310000 |
| 1726674900 | 110.57 | -1.28 | -1.14 | 110.99 | 110.99 | 110.57 | 30000 |
| 1726588500 | 111.85 | 0.19 | 0.17 | 111.85 | 111.85 | 111.85 | 5000 |
| 1726502100 | 111.66 | 0 | 0.00 | 111.66 | 111.66 | 111.66 | 0 |
| 1726242900 | 111.66 | -0.11 | -0.10 | 113.84 | 113.84 | 111.66 | 299000 |
| 1726156500 | 111.77 | -0.23 | -0.21 | 111.77 | 111.77 | 111.77 | 152000 |
| 1726070100 | 112 | 0.28 | 0.25 | 112 | 112 | 112 | 2000 |
| 1725983700 | 111.72 | 0.22 | 0.20 | 111.7 | 111.72 | 111.7 | 201000 |
| 1725897300 | 111.5 | 0.43 | 0.39 | 111.5 | 111.5 | 111.5 | 2000 |
| 1725638100 | 111.07 | 0 | 0.00 | 111.07 | 111.07 | 111.07 | 0 |
| 1725551700 | 111.07 | 0.39 | 0.35 | 111.07 | 111.07 | 111.07 | 20000 |
| 1725465300 | 110.68 | 0.43 | 0.39 | 110.73 | 110.73 | 110.68 | 30000 |
| 1725378900 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1725292500 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1725033300 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1724946900 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1724860500 | 110.25 | 0 | 0.00 | 110.25 | 110.25 | 110.25 | 0 |
| 1724774100 | 110.25 | -1.16 | -1.04 | 110.19 | 110.25 | 110.19 | 6000 |
| 1724687700 | 111.41 | 0.11 | 0.10 | 111.41 | 111.41 | 111.41 | 2000 |
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
