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 | 107.06 | 0.89 | 0.84 | 106.93 | 107.44 | 106.93 | 153000 |
| 1732208100 | 106.17 | -0.19 | -0.18 | 106.17 | 106.17 | 106.17 | 10000 |
| 1732121700 | 106.36 | 0 | 0.00 | 106.36 | 106.36 | 106.36 | 0 |
| 1732035300 | 106.36 | 0.29 | 0.27 | 106.45 | 106.77 | 106.36 | 304000 |
| 1731948900 | 106.07 | 0 | 0.00 | 106.07 | 106.07 | 106.07 | 0 |
| 1731689700 | 106.07 | 0.74 | 0.70 | 105.88 | 106.41 | 105.88 | 30000 |
| 1731603300 | 105.33 | 0 | 0.00 | 105.33 | 105.33 | 105.33 | 0 |
| 1731516900 | 105.33 | -0.74 | -0.70 | 105.47 | 105.47 | 105.33 | 157000 |
| 1731430500 | 106.07 | 0.05 | 0.05 | 106.07 | 106.07 | 106.07 | 7000 |
| 1731344100 | 106.02 | 1.18 | 1.13 | 106.02 | 106.02 | 106.02 | 5000 |
| 1731084900 | 104.84 | 0 | 0.00 | 104.84 | 104.84 | 104.84 | 0 |
| 1730998500 | 104.84 | -0.5 | -0.47 | 104.34 | 104.84 | 103.71 | 98000 |
| 1730912100 | 105.34 | 0 | 0.00 | 105.34 | 105.34 | 105.34 | 0 |
| 1730825700 | 105.34 | -0.15 | -0.14 | 105.34 | 105.34 | 105.34 | 50000 |
| 1730739300 | 105.49 | -0.11 | -0.10 | 105.18 | 105.49 | 105.18 | 8000 |
| 1730480100 | 105.6 | 0.72 | 0.69 | 105.6 | 105.6 | 105.6 | 10000 |
| 1730393700 | 104.88 | -0.47 | -0.45 | 105.43 | 105.43 | 104.88 | 35000 |
| 1730307300 | 105.35 | -0.63 | -0.59 | 105.98 | 106.2 | 105.35 | 47000 |
| 1730220900 | 105.98 | -0.6 | -0.56 | 105.98 | 105.98 | 105.98 | 12000 |
| 1730134500 | 106.58 | 0.04 | 0.04 | 106.06 | 106.58 | 106.06 | 45000 |
| 1729871700 | 106.54 | -0.16 | -0.15 | 106.54 | 106.54 | 106.54 | 2000 |
| 1729785300 | 106.7 | 0.74 | 0.70 | 106.47 | 106.7 | 106.47 | 32000 |
| 1729698900 | 105.96 | -0.17 | -0.16 | 106.06 | 106.07 | 105.92 | 325000 |
| 1729612500 | 106.13 | -0.32 | -0.30 | 105.91 | 106.13 | 105.73 | 214000 |
| 1729526100 | 106.45 | -1 | -0.93 | 106.45 | 106.45 | 106.45 | 29000 |
| 1729266900 | 107.45 | 0.22 | 0.21 | 107.45 | 107.45 | 107.45 | 11000 |
| 1729180500 | 107.23 | -0.25 | -0.23 | 107.23 | 107.23 | 107.23 | 5000 |
| 1729094100 | 107.48 | 1.22 | 1.15 | 107.47 | 107.48 | 107.47 | 25000 |
| 1729007700 | 106.26 | 0 | 0.00 | 106.26 | 106.26 | 106.26 | 0 |
| 1728921300 | 106.26 | 0.83 | 0.79 | 106.26 | 106.26 | 106.26 | 8000 |
| 1728662100 | 105.43 | -0.71 | -0.67 | 106.13 | 106.13 | 105.43 | 37000 |
| 1728575700 | 106.14 | 0.13 | 0.12 | 106.14 | 106.14 | 106.14 | 6000 |
| 1728489300 | 106.01 | 0 | 0.00 | 106.01 | 106.01 | 106.01 | 0 |
| 1728402900 | 106.01 | -0.39 | -0.37 | 106.23 | 106.23 | 106.01 | 233000 |
| 1728316500 | 106.4 | -0.17 | -0.16 | 106.4 | 106.4 | 106.4 | 5000 |
| 1728057300 | 106.57 | -0.37 | -0.35 | 106.57 | 106.57 | 106.57 | 25000 |
| 1727970900 | 106.94 | -0.42 | -0.39 | 106.93 | 106.94 | 106.93 | 32000 |
| 1727884500 | 107.36 | -0.84 | -0.78 | 107.3 | 107.36 | 107.3 | 4000 |
| 1727798100 | 108.2 | 1.09 | 1.02 | 107.68 | 108.2 | 107.68 | 200000 |
| 1727711700 | 107.11 | 0.16 | 0.15 | 107.11 | 107.11 | 107.11 | 3000 |
| 1727452500 | 106.95 | 0 | 0.00 | 106.95 | 106.95 | 106.95 | 0 |
| 1727366100 | 106.95 | 0.08 | 0.07 | 106.95 | 106.95 | 106.95 | 10000 |
| 1727279700 | 106.87 | 0 | 0.00 | 106.87 | 106.87 | 106.87 | 0 |
| 1727193300 | 106.87 | 0.25 | 0.23 | 106.58 | 106.87 | 106.58 | 28000 |
| 1727106900 | 106.62 | 0.22 | 0.21 | 106.62 | 106.62 | 106.62 | 29000 |
| 1726847700 | 106.4 | 0.06 | 0.06 | 106.65 | 106.65 | 106.31 | 91000 |
| 1726761300 | 106.34 | -0.1 | -0.09 | 106.34 | 106.37 | 106.34 | 25000 |
| 1726674900 | 106.44 | -1.17 | -1.09 | 106.44 | 106.44 | 106.44 | 7000 |
| 1726588500 | 107.61 | 0.8 | 0.75 | 107.37 | 107.61 | 107.37 | 67000 |
| 1726502100 | 106.81 | 0 | 0.00 | 106.81 | 106.81 | 106.81 | 0 |
| 1726242900 | 106.81 | -0.24 | -0.22 | 106.91 | 106.91 | 106.81 | 43000 |
| 1726156500 | 107.05 | -0.25 | -0.23 | 107.06 | 107.35 | 107.05 | 33000 |
| 1726070100 | 107.3 | 0.6 | 0.56 | 107.31 | 107.31 | 107.3 | 21000 |
| 1725983700 | 106.7 | -0.02 | -0.02 | 106.33 | 106.7 | 106.33 | 285000 |
| 1725897300 | 106.72 | 0 | 0.00 | 106.72 | 106.72 | 106.72 | 0 |
| 1725638100 | 106.72 | 0.63 | 0.59 | 106.77 | 106.77 | 106.72 | 31000 |
| 1725551700 | 106.09 | -0.15 | -0.14 | 106.09 | 106.09 | 106.09 | 5000 |
| 1725465300 | 106.24 | 1.36 | 1.30 | 105.59 | 106.24 | 105.59 | 13000 |
| 1725378900 | 104.88 | 0 | 0.00 | 104.88 | 104.88 | 104.88 | 0 |
| 1725292500 | 104.88 | -0.65 | -0.62 | 104.72 | 104.89 | 104.72 | 48000 |
| 1725033300 | 105.53 | 0.21 | 0.20 | 105.68 | 105.68 | 105.53 | 43000 |
| 1724946900 | 105.32 | -0.16 | -0.15 | 105.51 | 105.51 | 105.32 | 6000 |
| 1724860500 | 105.48 | 0.25 | 0.24 | 105.75 | 105.76 | 105.47 | 120000 |
| 1724774100 | 105.23 | -1.21 | -1.14 | 105.99 | 105.99 | 105.23 | 143000 |
| 1724687700 | 106.44 | -0.15 | -0.14 | 106.44 | 106.44 | 106.44 | 50000 |
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
