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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 107.7 | 1.62 | 1.53 | 106.44 | 107.7 | 106.34 | 235 |
| 1732210200 | 106.08 | 0.84 | 0.80 | 105.12 | 106.08 | 105 | 8903 |
| 1732123800 | 105.24 | 0 | 0.00 | 105.72 | 105.84 | 105.24 | 365 |
| 1732037400 | 105.24 | -0.36 | -0.34 | 106.04 | 106.04 | 104.4 | 3713 |
| 1731951000 | 105.6 | -0.2 | -0.19 | 105.74 | 105.74 | 105 | 7502 |
| 1731691800 | 105.8 | -1.58 | -1.47 | 106.52 | 106.58 | 105.78 | 2520 |
| 1731605400 | 107.38 | 1.2 | 1.13 | 106.4 | 107.38 | 106.3 | 2228 |
| 1731519000 | 106.18 | 0 | 0.00 | 106.18 | 106.18 | 106.18 | 0 |
| 1731432600 | 106.18 | -2.2 | -2.03 | 107.48 | 107.5 | 106.18 | 10597 |
| 1731346200 | 108.38 | 1.12 | 1.04 | 108.16 | 108.7 | 108.16 | 329 |
| 1731087000 | 107.26 | -0.68 | -0.63 | 108.22 | 108.22 | 107 | 1143 |
| 1731000600 | 107.94 | 0.74 | 0.69 | 107.12 | 108.08 | 107.12 | 6171 |
| 1730914200 | 107.2 | -0.52 | -0.48 | 109.1 | 109.86 | 107.2 | 830 |
| 1730827800 | 107.72 | -1.14 | -1.05 | 108.38 | 108.4 | 107.58 | 453 |
| 1730741400 | 108.86 | -0.1 | -0.09 | 108.86 | 108.86 | 108.86 | 0 |
| 1730482200 | 108.96 | 1.14 | 1.06 | 108.08 | 109.08 | 108.06 | 344 |
| 1730395800 | 107.82 | -2.26 | -2.05 | 108.78 | 108.78 | 107.4 | 296 |
| 1730309400 | 110.08 | -1.34 | -1.20 | 110.62 | 110.62 | 110 | 395 |
| 1730223000 | 111.42 | -0.64 | -0.57 | 112.18 | 112.18 | 111.42 | 62 |
| 1730136600 | 112.06 | 0.62 | 0.56 | 111.84 | 112.32 | 111.52 | 1200 |
| 1729873800 | 111.44 | -0.1 | -0.09 | 111.3 | 111.44 | 111 | 305 |
| 1729787400 | 111.54 | -0.06 | -0.05 | 111.76 | 112.18 | 111.54 | 182 |
| 1729701000 | 111.6 | -0.08 | -0.07 | 111.44 | 111.6 | 111.2 | 452 |
| 1729614600 | 111.68 | -0.42 | -0.37 | 112.06 | 112.06 | 111.08 | 370 |
| 1729528200 | 112.1 | -0.72 | -0.64 | 112.68 | 112.74 | 112.1 | 299 |
| 1729269000 | 112.82 | 0.1 | 0.09 | 112.64 | 112.82 | 112.52 | 39 |
| 1729182600 | 112.72 | 1.08 | 0.97 | 111.6 | 112.76 | 111.4 | 121 |
| 1729096200 | 111.64 | -0.64 | -0.57 | 111.3 | 111.72 | 111.28 | 1284 |
| 1729009800 | 112.28 | -1.42 | -1.25 | 114.36 | 114.36 | 112.28 | 1365 |
| 1728923400 | 113.7 | 0.74 | 0.66 | 113.2 | 113.7 | 112.9 | 1034 |
| 1728664200 | 112.96 | 0.32 | 0.28 | 112.4 | 112.96 | 112.1 | 279 |
| 1728577800 | 112.64 | 0 | 0.00 | 112.64 | 112.64 | 112.64 | 0 |
| 1728491400 | 112.64 | 0.82 | 0.73 | 112.06 | 112.7 | 112 | 673 |
| 1728405000 | 111.82 | -0.48 | -0.43 | 111.1 | 112 | 111.1 | 1607 |
| 1728318600 | 112.3 | 0.4 | 0.36 | 112.26 | 112.42 | 111.56 | 2398 |
| 1728059400 | 111.9 | -0.38 | -0.34 | 112 | 112 | 111.9 | 2189 |
| 1727973000 | 112.28 | -1.1 | -0.97 | 112.92 | 112.92 | 112.28 | 95 |
| 1727886600 | 113.38 | 0.5 | 0.44 | 113.32 | 113.48 | 113.1 | 4376 |
| 1727800200 | 112.88 | -0.9 | -0.79 | 113.78 | 113.98 | 112.86 | 1562 |
| 1727713800 | 113.78 | -0.92 | -0.80 | 114.36 | 114.7 | 113.66 | 214 |
| 1727454600 | 114.7 | 0.92 | 0.81 | 114.52 | 114.7 | 114.18 | 354 |
| 1727368200 | 113.78 | 1.44 | 1.28 | 113.88 | 114.08 | 113.78 | 54 |
| 1727281800 | 112.34 | 1 | 0.90 | 111.5 | 112.34 | 111.5 | 70 |
| 1727195400 | 111.34 | 0.76 | 0.69 | 112.04 | 112.04 | 111.34 | 100 |
| 1727109000 | 110.58 | 0.18 | 0.16 | 110 | 110.62 | 110 | 1010 |
| 1726849800 | 110.4 | -2.06 | -1.83 | 112.08 | 112.08 | 110.4 | 424 |
| 1726763400 | 112.46 | 1.7 | 1.53 | 111.94 | 112.46 | 111.78 | 3295 |
| 1726677000 | 110.76 | -0.8 | -0.72 | 111.5 | 111.54 | 110.76 | 166 |
| 1726590600 | 111.56 | 0.1 | 0.09 | 111.94 | 112 | 111.56 | 36 |
| 1726504200 | 111.46 | -0.1 | -0.09 | 111.56 | 111.8 | 111.46 | 1466 |
| 1726245000 | 111.56 | 0.28 | 0.25 | 111.58 | 111.68 | 111.52 | 791 |
| 1726158600 | 111.28 | 0.4 | 0.36 | 111.62 | 111.62 | 111.28 | 276 |
| 1726072200 | 110.88 | 0.2 | 0.18 | 110.58 | 110.88 | 110.58 | 162 |
| 1725985800 | 110.68 | -0.16 | -0.14 | 110.4 | 110.68 | 110.4 | 205 |
| 1725899400 | 110.84 | 0.1 | 0.09 | 110.8 | 110.96 | 110.54 | 1041 |
| 1725640200 | 110.74 | -0.44 | -0.40 | 110.96 | 110.96 | 110.74 | 33 |
| 1725553800 | 111.18 | -1.76 | -1.56 | 112.62 | 112.62 | 111.18 | 353 |
| 1725467400 | 112.94 | -2.62 | -2.27 | 113.2 | 113.2 | 112.94 | 1546 |
| 1725381000 | 115.56 | 0 | 0.00 | 115.5 | 115.56 | 115.5 | 88 |
| 1725294600 | 115.56 | -0.06 | -0.05 | 115.42 | 115.56 | 115 | 329 |
| 1725035400 | 115.62 | 0.04 | 0.03 | 115.66 | 116.04 | 115.62 | 505 |
| 1724949000 | 115.58 | 1.16 | 1.01 | 114.62 | 115.62 | 114.62 | 1113 |
| 1724862600 | 114.42 | 0.44 | 0.39 | 114.1 | 114.7 | 114.1 | 796 |
| 1724776200 | 113.98 | -0.08 | -0.07 | 114.08 | 114.08 | 113.98 | 1 |
| 1724689800 | 114.06 | 0.22 | 0.19 | 113.82 | 114.06 | 113.82 | 110 |
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
