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 | 2.47 | 2.28513275974 | 108.09 | 110.84 | 105.3 | 1136747 | 107.04116649 | CS |
| 4 | 2.79 | 2.5888466178 | 107.77 | 110.84 | 101.4645 | 1355515 | 105.35300311 | CS |
| 12 | 4.12 | 3.87072529124 | 106.44 | 110.84 | 100.295 | 1403557 | 105.22973448 | CS |
| 26 | 9.94 | 9.87875173922 | 100.62 | 110.84 | 86.1 | 1600504 | 98.49086712 | CS |
| 52 | 15.69 | 16.5384209972 | 94.87 | 116.59 | 86.1 | 1363218 | 102.09169482 | CS |
| 156 | 30.94 | 38.8595830193 | 79.62 | 128.4 | 71.72 | 1362785 | 98.58414084 | CS |
| 260 | 54.01 | 95.5083996463 | 56.55 | 128.4 | 29 | 1310288 | 82.78714131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 110.38 | 3.06 | 2.85 | 107.32 | 110.84 | 107.135 | 1682971 |
| 1719873600 | 107.32 | 0.55 | 0.52 | 107.55 | 108.24 | 106.78 | 735762 |
| 1719614400 | 106.77 | -0.87 | -0.81 | 108.04 | 108.45 | 105.3 | 1969049 |
| 1719528000 | 107.64 | 0.45 | 0.42 | 107.8 | 108.11 | 106.86 | 813284 |
| 1719441600 | 107.19 | 0.45 | 0.42 | 106.54 | 108.5 | 106.2 | 1097738 |
| 1719355200 | 106.74 | -1.43 | -1.32 | 108.09 | 108.29 | 106.5 | 1067904 |
| 1719268800 | 108.17 | 2.3 | 2.17 | 105.45 | 108.32 | 105.12 | 1286371 |
| 1719009600 | 105.87 | 2.53 | 2.45 | 103.98 | 105.9 | 103.51 | 4208601 |
| 1718923200 | 103.34 | 0.9 | 0.88 | 103.53 | 104.98 | 102.65 | 1678452 |
| 1718750400 | 102.44 | -0.54 | -0.52 | 102.92 | 103.22 | 101.4645 | 1139728 |
| 1718664000 | 102.98 | 0.15 | 0.15 | 102.3 | 103.74 | 101.76 | 1028379 |
| 1718404800 | 102.83 | -0.31 | -0.30 | 102.62 | 103.13 | 102.24 | 760710 |
| 1718318400 | 103.14 | -2.27 | -2.15 | 104.54 | 105 | 102.62 | 1367993 |
| 1718232000 | 105.41 | -0.51 | -0.48 | 106.4 | 106.685 | 105.17 | 892226 |
| 1718145600 | 105.92 | 0.17 | 0.16 | 105.21 | 106.045 | 103.82 | 1030393 |
| 1718059200 | 105.75 | 1.62 | 1.56 | 104.43 | 106.11 | 103.52 | 1262008 |
| 1717800000 | 104.13 | -0.99 | -0.94 | 104.09 | 105.4 | 103.75 | 1070787 |
| 1717713600 | 105.12 | 1.4 | 1.35 | 103.96 | 105.88 | 103.04 | 1208287 |
| 1717627200 | 103.72 | -3.08 | -2.88 | 106.74 | 107.19 | 102.37 | 1751056 |
| 1717540800 | 106.8 | -1.51 | -1.39 | 107.77 | 108.04 | 106.54 | 1386066 |
| 1717454400 | 108.31 | 0.72 | 0.67 | 107.09 | 108.58 | 106.15 | 1227805 |
| 1717195200 | 107.59 | 2.45 | 2.33 | 105.23 | 107.9 | 105.14 | 2330182 |
| 1717108800 | 105.14 | -1.03 | -0.97 | 106.35 | 106.8825 | 104.63 | 1247567 |
| 1717022400 | 106.17 | -0.25 | -0.23 | 106.08 | 106.72 | 105.36 | 1758658 |
| 1716936000 | 106.42 | 2.65 | 2.55 | 103.8 | 106.55 | 103.52 | 1674743 |
| 1716590400 | 103.77 | 1.4 | 1.37 | 102.81 | 104.19 | 102.685 | 932494 |
| 1716504000 | 102.37 | -0.76 | -0.74 | 102.8 | 104.49 | 102.28 | 1373809 |
| 1716417600 | 103.13 | -0.18 | -0.17 | 102.73 | 103.68 | 102.36 | 778225 |
| 1716331200 | 103.31 | 1.03 | 1.01 | 102.25 | 104.33 | 102.25 | 706847 |
| 1716244800 | 102.28 | -0.81 | -0.79 | 103.09 | 103.4457 | 102.05 | 743411 |
| 1715985600 | 103.09 | -1.14 | -1.09 | 104.01 | 104.17 | 102.41 | 701303 |
| 1715899200 | 104.23 | 2.49 | 2.45 | 102.41 | 105.06 | 101.95 | 1433107 |
| 1715812800 | 101.74 | -1.7 | -1.64 | 103.44 | 103.9972 | 101.4 | 1591276 |
| 1715726400 | 103.44 | -4.17 | -3.88 | 107.61 | 107.98 | 103.38 | 1995780 |
| 1715640000 | 107.61 | 1.58 | 1.49 | 106.54 | 108.03 | 106.27 | 1544803 |
| 1715380800 | 106.03 | 0.64 | 0.61 | 105.88 | 106.13 | 103.99 | 1168756 |
| 1715294400 | 105.39 | 0.03 | 0.03 | 105.58 | 106.31 | 104.66 | 1212400 |
| 1715208000 | 105.36 | 1.01 | 0.97 | 103.86 | 105.92 | 103.86 | 1057015 |
| 1715121600 | 104.35 | 2.09 | 2.04 | 102.96 | 104.82 | 102.805 | 1025603 |
| 1715035200 | 102.26 | 1.11 | 1.10 | 100.74 | 102.31 | 100.74 | 684982 |
| 1714776000 | 101.15 | -0.21 | -0.21 | 101.4 | 101.895 | 100.295 | 994435 |
| 1714689600 | 101.36 | 0.41 | 0.41 | 101.64 | 102.095 | 100.68 | 1001437 |
| 1714603200 | 100.95 | -0.81 | -0.80 | 101.61 | 102.925 | 100.89 | 1579015 |
| 1714516800 | 101.76 | -1.72 | -1.66 | 103.29 | 103.29 | 100.7 | 1476559 |
| 1714430400 | 103.48 | 0.75 | 0.73 | 102.85 | 103.56 | 102.01 | 1246220 |
| 1714171200 | 102.73 | -1.33 | -1.28 | 103.87 | 103.935 | 101.875 | 1396034 |
| 1714084800 | 104.06 | -1.73 | -1.64 | 106.61 | 106.61 | 102.77 | 1967155 |
| 1713998400 | 105.79 | -3.83 | -3.49 | 105 | 107.2926 | 102.42 | 3629812 |
| 1713912000 | 109.62 | -0.13 | -0.12 | 109.23 | 110.01 | 108.05 | 2058495 |
| 1713825600 | 109.75 | 0.23 | 0.21 | 109.53 | 110.16 | 108.75 | 1598729 |
| 1713566400 | 109.52 | 3.01 | 2.83 | 106.93 | 110.27 | 106.38 | 2624951 |
| 1713480000 | 106.51 | 1.09 | 1.03 | 105.63 | 106.65 | 105.1 | 1341290 |
| 1713393600 | 105.42 | 1.47 | 1.41 | 105.01 | 105.6 | 104.44 | 2028767 |
| 1713307200 | 103.95 | 0.02 | 0.02 | 103.72 | 104.05 | 102.91 | 1365249 |
| 1713220800 | 103.93 | 0.16 | 0.15 | 104.85 | 105.59 | 103.165 | 977491 |
| 1712961600 | 103.77 | -2.15 | -2.03 | 105.68 | 106.25 | 103.715 | 1536487 |
| 1712875200 | 105.92 | -1.72 | -1.60 | 107.72 | 107.87 | 105.56 | 1245658 |
| 1712788800 | 107.64 | 0.58 | 0.54 | 107.58 | 107.76 | 105.8 | 1158606 |
| 1712702400 | 107.06 | 0.54 | 0.51 | 106.44 | 107.71 | 105.96 | 1236353 |
| 1712616000 | 106.52 | -0.34 | -0.32 | 107.09 | 107.56 | 106.105 | 1003343 |
| 1712356800 | 106.86 | 1.38 | 1.31 | 105.31 | 107.1 | 104.95 | 1244549 |
| 1712270400 | 105.48 | 1.73 | 1.67 | 104.5 | 106.51 | 103.79 | 1485629 |
| 1712184000 | 103.75 | -0.15 | -0.14 | 103.79 | 104.03 | 102.73 | 1057291 |
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
