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 | 0.22 | 0.194724730041 | 112.98 | 113.82 | 111.26 | 23386 | 113.24070153 | FU |
| 4 | -0.08 | -0.0706214689266 | 113.28 | 113.82 | 110 | 19419 | 112.37699103 | FU |
| 12 | 2.7 | 2.44343891403 | 110.5 | 115 | 108.5 | 21647 | 111.71591399 | FU |
| 26 | 5.54 | 5.14582946312 | 107.66 | 115 | 107.3 | 21000 | 110.56569555 | FU |
| 52 | 7.7 | 7.29857819905 | 105.5 | 115 | 103.5 | 14364 | 109.39538322 | FU |
| 156 | 9.56 | 9.22423774604 | 103.64 | 115 | 103.01 | 12774 | 109.27424057 | FU |
| 260 | 9.56 | 9.22423774604 | 103.64 | 115 | 103.01 | 12774 | 109.27424057 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 113.2 | -0.4 | -0.35 | 113.5 | 113.75 | 113.2 | 16681 |
| 1721079000 | 113.6 | 0.45 | 0.40 | 113.01 | 113.78 | 113 | 36846 |
| 1720819800 | 113.15 | 0.1 | 0.09 | 112.84 | 113.2 | 111.26 | 24077 |
| 1720733400 | 113.05 | -0.05 | -0.04 | 112.6 | 113.1 | 112.5 | 15902 |
| 1720647000 | 113.1 | 0.13 | 0.12 | 113.22 | 113.29 | 112.01 | 21801 |
| 1720560540 | 112.97 | 0.07 | 0.06 | 112.98 | 113.82 | 112.35 | 18304 |
| 1720474200 | 112.9 | 0.3 | 0.27 | 112.59 | 112.99 | 112.1 | 15966 |
| 1720215000 | 112.6 | 0.1 | 0.09 | 112.2 | 112.6 | 112.08 | 8645 |
| 1720128540 | 112.5 | 0.61 | 0.55 | 111.3 | 112.6 | 111.3 | 19102 |
| 1720042200 | 111.89 | 0.69 | 0.62 | 111.96 | 112.15 | 110.78 | 14842 |
| 1719955800 | 111.2 | -0.47 | -0.42 | 111.75 | 112 | 110.11 | 14522 |
| 1719869400 | 111.67 | -0.4 | -0.36 | 111.84 | 111.85 | 110 | 23274 |
| 1719610200 | 112.07 | 0.81 | 0.73 | 111.7 | 112.48 | 111.29 | 24936 |
| 1719523800 | 111.26 | -0.72 | -0.64 | 111.98 | 112.48 | 110.83 | 21939 |
| 1719437400 | 111.98 | 0.33 | 0.30 | 112.17 | 112.42 | 110.76 | 19087 |
| 1719351000 | 111.65 | -0.05 | -0.04 | 111.5 | 112 | 111.3 | 17796 |
| 1719264600 | 111.7 | -0.27 | -0.24 | 112.42 | 112.42 | 110.5 | 22097 |
| 1719005400 | 111.97 | -0.04 | -0.04 | 112.01 | 112.99 | 111.5 | 17374 |
| 1718918940 | 112.01 | -0.4 | -0.36 | 112.75 | 113.1 | 111.91 | 18721 |
| 1718832540 | 112.41 | -0.47 | -0.42 | 113.43 | 113.43 | 112.41 | 16899 |
| 1718746200 | 112.88 | -0.4 | -0.35 | 113.28 | 113.46 | 112.27 | 16246 |
| 1718659800 | 113.28 | 0.13 | 0.11 | 113 | 113.37 | 112.5 | 19867 |
| 1718400600 | 113.15 | 0.65 | 0.58 | 111.54 | 113.43 | 111.54 | 17135 |
| 1718314200 | 112.5 | -0.2 | -0.18 | 112.96 | 113.43 | 112 | 23845 |
| 1718227800 | 112.7 | 1.65 | 1.49 | 111.05 | 113 | 111.05 | 39564 |
| 1718141400 | 111.05 | -0.91 | -0.81 | 111.96 | 111.96 | 110.87 | 28301 |
| 1718055000 | 111.96 | -1.49 | -1.31 | 113.25 | 113.44 | 110.9 | 40687 |
| 1717795800 | 113.45 | 0.74 | 0.66 | 113.36 | 113.5 | 112.66 | 16211 |
| 1717709400 | 112.71 | 0.01 | 0.01 | 112 | 113.4 | 111.91 | 25389 |
| 1717622940 | 112.7 | 0.7 | 0.63 | 112.23 | 113 | 112 | 14620 |
| 1717536600 | 112 | -0.5 | -0.44 | 112.3 | 113.99 | 111.77 | 22772 |
| 1717450200 | 112.5 | -1.05 | -0.92 | 112.4 | 112.79 | 111.25 | 16438 |
| 1717191000 | 113.55 | 0.1 | 0.09 | 113.45 | 113.89 | 112.98 | 14500 |
| 1717018140 | 113.45 | 1.6 | 1.43 | 112.2 | 113.49 | 112 | 29032 |
| 1716931740 | 111.85 | 0.13 | 0.12 | 111.95 | 112.5 | 110.94 | 29004 |
| 1716845340 | 111.72 | -0.78 | -0.69 | 112.5 | 112.93 | 111.06 | 28897 |
| 1716586200 | 112.5 | 0.05 | 0.04 | 112.5 | 115 | 111.81 | 30865 |
| 1716499800 | 112.45 | -0.05 | -0.04 | 112.34 | 112.5 | 111.97 | 14578 |
| 1716413340 | 112.5 | 1.53 | 1.38 | 111.14 | 113.44 | 110.7 | 37220 |
| 1716327000 | 110.97 | -0.33 | -0.30 | 111.45 | 111.5 | 110.75 | 23644 |
| 1716240600 | 111.3 | 0.3 | 0.27 | 111 | 111.4 | 110.68 | 20038 |
| 1715981400 | 111 | 0.16 | 0.14 | 110.84 | 111 | 110.5 | 18114 |
| 1715895000 | 110.84 | 0.36 | 0.33 | 110.5 | 110.84 | 110.21 | 20125 |
| 1715808600 | 110.48 | 0.58 | 0.53 | 109.9 | 110.5 | 109.9 | 22913 |
| 1715722200 | 109.9 | -0.59 | -0.53 | 110.49 | 110.49 | 109.51 | 14922 |
| 1715635800 | 110.49 | -0.01 | -0.01 | 110.47 | 110.89 | 109.78 | 18217 |
| 1715376600 | 110.5 | 0.6 | 0.55 | 109.8 | 110.5 | 109.6 | 18981 |
| 1715290140 | 109.9 | 0.31 | 0.28 | 109.59 | 109.97 | 109 | 18976 |
| 1715203800 | 109.59 | -0.03 | -0.03 | 109.51 | 109.9 | 109.3 | 8947 |
| 1715117400 | 109.62 | 0.62 | 0.57 | 109.45 | 109.89 | 109.01 | 20971 |
| 1715031000 | 109 | -0.97 | -0.88 | 109.8 | 109.8 | 109 | 11536 |
| 1714771800 | 109.97 | 1.47 | 1.35 | 109 | 109.99 | 108.52 | 19021 |
| 1714685400 | 108.5 | -1.9 | -1.72 | 109.72 | 110.2 | 108.5 | 17914 |
| 1714512600 | 110.4 | 0.41 | 0.37 | 109.95 | 110.43 | 109.75 | 14745 |
| 1714426200 | 109.99 | 0.08 | 0.07 | 110.55 | 110.55 | 109.73 | 24160 |
| 1714167000 | 109.91 | -1.04 | -0.94 | 110.75 | 111.29 | 109.91 | 35024 |
| 1714080540 | 110.95 | 0.45 | 0.41 | 110.64 | 111.56 | 110.5 | 38950 |
| 1713994200 | 110.5 | 0 | 0.00 | 110.5 | 110.8 | 110.26 | 14860 |
| 1713907800 | 110.5 | 0.14 | 0.13 | 110.5 | 110.9 | 110.02 | 36193 |
| 1713821340 | 110.36 | -0.36 | -0.33 | 110.68 | 110.8 | 109.5 | 22552 |
| 1713562200 | 110.72 | 0.56 | 0.51 | 110.5 | 110.8 | 110.25 | 24705 |
| 1713475800 | 110.16 | -1.39 | -1.25 | 110.5 | 111 | 109.8 | 31666 |
| 1713389400 | 111.55 | 1.44 | 1.31 | 110.12 | 111.55 | 109.8 | 18899 |
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
