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 | -0.02 | -0.0191589232685 | 104.39 | 104.75 | 103.91 | 19831 | 104.28385485 | FU |
| 4 | 0.38 | 0.365419751899 | 103.99 | 105.21 | 102.87 | 26689 | 104.10747883 | FU |
| 12 | -0.43 | -0.410305343511 | 104.8 | 106.09 | 102.5 | 31178 | 104.09384214 | FU |
| 26 | -2.14 | -2.00920101399 | 106.51 | 108 | 102 | 34408 | 104.71613555 | FU |
| 52 | -1.23 | -1.16477272727 | 105.6 | 108.71 | 101 | 34787 | 104.97905982 | FU |
| 156 | -1.42 | -1.34228187919 | 105.79 | 108.71 | 98.2 | 31683 | 104.03930791 | FU |
| 260 | -14.14 | -11.9314825753 | 118.51 | 136.99 | 70 | 31362 | 106.29034838 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 104.42 | -0.08 | -0.08 | 104.65 | 104.7 | 104 | 24410 |
| 1721424600 | 104.5 | 0.41 | 0.39 | 104.3 | 104.7 | 104 | 16591 |
| 1721338200 | 104.09 | -0.06 | -0.06 | 104.36 | 104.5 | 104 | 19087 |
| 1721251800 | 104.15 | -0.17 | -0.16 | 104.3 | 104.5 | 103.98 | 14261 |
| 1721165340 | 104.32 | -0.16 | -0.15 | 104.39 | 104.68 | 103.91 | 24804 |
| 1721079000 | 104.48 | 0.33 | 0.32 | 104.1 | 104.68 | 103.9 | 33824 |
| 1720819800 | 104.15 | 0.45 | 0.43 | 103.7 | 104.7 | 103.64 | 32721 |
| 1720733400 | 103.7 | -0.13 | -0.13 | 103.83 | 104.2 | 103.58 | 20409 |
| 1720647000 | 103.83 | -0.08 | -0.08 | 103.91 | 104.8 | 103.55 | 25433 |
| 1720560540 | 103.91 | -0.39 | -0.37 | 104.61 | 104.61 | 103.61 | 14199 |
| 1720474200 | 104.3 | 0.39 | 0.38 | 103.73 | 104.64 | 103.53 | 35443 |
| 1720215000 | 103.91 | 0.01 | 0.01 | 103.9 | 104.15 | 103.7 | 21209 |
| 1720128540 | 103.9 | 0.23 | 0.22 | 103.67 | 104.14 | 103.43 | 27003 |
| 1720042200 | 103.67 | -0.17 | -0.16 | 103.85 | 103.95 | 103.43 | 24101 |
| 1719955800 | 103.84 | 0.29 | 0.28 | 103.4 | 104.1 | 103.4 | 35912 |
| 1719869400 | 103.55 | -1.25 | -1.19 | 103.85 | 104.47 | 102.87 | 32214 |
| 1719610200 | 104.8 | 0.31 | 0.30 | 104.49 | 105.21 | 104.15 | 35008 |
| 1719523800 | 104.49 | 0.39 | 0.37 | 104.07 | 104.5 | 103.72 | 34300 |
| 1719437400 | 104.1 | 0.33 | 0.32 | 103.82 | 104.44 | 103.82 | 35211 |
| 1719351000 | 103.77 | 0.16 | 0.15 | 103.99 | 104.25 | 103.48 | 27640 |
| 1719264600 | 103.61 | -0.09 | -0.09 | 103.51 | 104.55 | 103.2 | 39393 |
| 1719005400 | 103.7 | -0.96 | -0.92 | 104.66 | 104.66 | 103.11 | 75752 |
| 1718918940 | 104.66 | 0.38 | 0.36 | 104.28 | 104.9 | 103.59 | 37929 |
| 1718832540 | 104.28 | 0.62 | 0.60 | 103.66 | 104.63 | 103.57 | 30670 |
| 1718746200 | 103.66 | -0.35 | -0.34 | 104.01 | 104.33 | 103.4 | 33085 |
| 1718659800 | 104.01 | 0.41 | 0.40 | 103.61 | 104.61 | 103.5 | 38329 |
| 1718400600 | 103.6 | 0.32 | 0.31 | 103.32 | 104.5 | 103.31 | 23260 |
| 1718314200 | 103.28 | -0.62 | -0.60 | 103.91 | 103.98 | 103.26 | 33818 |
| 1718227800 | 103.9 | -0.28 | -0.27 | 104.15 | 104.25 | 103.26 | 28963 |
| 1718141400 | 104.18 | -0.08 | -0.08 | 103.85 | 104.28 | 103.36 | 24641 |
| 1718055000 | 104.26 | -0.03 | -0.03 | 104.19 | 104.6 | 103.85 | 27019 |
| 1717795800 | 104.29 | -0.1 | -0.10 | 104.25 | 104.29 | 103.54 | 45301 |
| 1717709400 | 104.39 | 0.34 | 0.33 | 104.05 | 104.8 | 103.1 | 62512 |
| 1717622940 | 104.05 | 0.65 | 0.63 | 103.38 | 104.15 | 102.5 | 83873 |
| 1717536600 | 103.4 | 0.04 | 0.04 | 103.32 | 103.74 | 103.01 | 16009 |
| 1717450200 | 103.36 | -1.87 | -1.78 | 104.2 | 104.8 | 103.01 | 29917 |
| 1717191000 | 105.23 | 0.23 | 0.22 | 104.95 | 106.09 | 104.69 | 29569 |
| 1717018140 | 105 | 0 | 0.00 | 104.99 | 105 | 104.6 | 24344 |
| 1716931740 | 105 | 0.03 | 0.03 | 104.97 | 105 | 104.1 | 25509 |
| 1716845340 | 104.97 | 0.75 | 0.72 | 104.02 | 105.03 | 104.02 | 22751 |
| 1716586200 | 104.22 | -0.28 | -0.27 | 104.55 | 104.81 | 103.99 | 45073 |
| 1716499800 | 104.5 | -0.61 | -0.58 | 105 | 105.2 | 104.48 | 30985 |
| 1716413340 | 105.11 | -0.14 | -0.13 | 105.08 | 105.24 | 104.38 | 36903 |
| 1716327000 | 105.25 | 0.61 | 0.58 | 104.64 | 105.38 | 104.34 | 34924 |
| 1716240600 | 104.64 | 0.23 | 0.22 | 104.65 | 104.74 | 104.21 | 24755 |
| 1715981400 | 104.41 | 0.04 | 0.04 | 104.3 | 104.92 | 104 | 28180 |
| 1715895000 | 104.37 | 0.32 | 0.31 | 104.05 | 104.59 | 103.88 | 26139 |
| 1715808600 | 104.05 | -0.23 | -0.22 | 104.28 | 104.44 | 103.11 | 35945 |
| 1715722200 | 104.28 | 0.14 | 0.13 | 103.99 | 104.96 | 103.41 | 28760 |
| 1715635800 | 104.14 | -0.01 | -0.01 | 104.2 | 105.35 | 103.76 | 28035 |
| 1715376600 | 104.15 | 0.69 | 0.67 | 103.4 | 104.6 | 103.2 | 18911 |
| 1715290140 | 103.46 | -0.27 | -0.26 | 103.94 | 104.1 | 103.2 | 17008 |
| 1715203800 | 103.73 | 0.32 | 0.31 | 103.27 | 103.96 | 103.21 | 23804 |
| 1715117400 | 103.41 | 0.23 | 0.22 | 103.18 | 103.74 | 103 | 22447 |
| 1715031000 | 103.18 | 0.38 | 0.37 | 103.08 | 103.82 | 102.86 | 34241 |
| 1714771800 | 102.8 | -0.3 | -0.29 | 103.1 | 103.92 | 102.53 | 54273 |
| 1714685400 | 103.1 | -1.79 | -1.71 | 103.58 | 104.5 | 103 | 31291 |
| 1714512600 | 104.89 | 0.09 | 0.09 | 104.8 | 105 | 104.18 | 20245 |
| 1714426200 | 104.8 | 0.56 | 0.54 | 104.2 | 104.93 | 103.63 | 24184 |
| 1714167000 | 104.24 | 0.06 | 0.06 | 104.14 | 104.43 | 103.7 | 31434 |
| 1714080540 | 104.18 | 0.58 | 0.56 | 103.6 | 104.18 | 103.5 | 57334 |
| 1713994200 | 103.6 | -0.1 | -0.10 | 103.9 | 103.99 | 103.25 | 25344 |
| 1713907800 | 103.7 | -0.27 | -0.26 | 103.6 | 103.97 | 103.44 | 35218 |
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
