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 | -1.4 | -1.16666666667 | 120 | 120 | 117.9 | 2820 | 119.45068515 | FU |
| 4 | -1.36 | -1.13371123708 | 119.96 | 123 | 117.9 | 2497 | 119.93208677 | FU |
| 12 | -1.69 | -1.40493806634 | 120.29 | 123.47 | 117.05 | 5813 | 120.82398175 | FU |
| 26 | 0.81 | 0.687664487647 | 117.79 | 125.5 | 115.43 | 6594 | 120.75692615 | FU |
| 52 | 6.66 | 5.94961586564 | 111.94 | 125.5 | 102.5 | 6648 | 115.35802597 | FU |
| 156 | 12.1 | 11.3615023474 | 106.5 | 125.5 | 87 | 4324 | 108.15576122 | FU |
| 260 | 3.59 | 3.12146769846 | 115.01 | 144.99 | 81 | 3364 | 107.4147819 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 119.62 | 0.05 | 0.04 | 119.81 | 119.98 | 118 | 1666 |
| 1721338200 | 119.57 | 0.07 | 0.06 | 120 | 120 | 119 | 7717 |
| 1721251800 | 119.5 | 0.5 | 0.42 | 119.91 | 120 | 119 | 1338 |
| 1721165340 | 119 | -0.2 | -0.17 | 119.44 | 120 | 119 | 2110 |
| 1721079000 | 119.2 | 0.2 | 0.17 | 120 | 120 | 119 | 1268 |
| 1720819800 | 119 | -0.99 | -0.83 | 120 | 120 | 119 | 1251 |
| 1720733400 | 119.99 | 0.01 | 0.01 | 119.99 | 120 | 119.28 | 643 |
| 1720647000 | 119.98 | -0.26 | -0.22 | 120.49 | 120.49 | 118.8 | 1191 |
| 1720560540 | 120.24 | 0.92 | 0.77 | 119.99 | 120.24 | 119.3 | 563 |
| 1720474200 | 119.32 | -0.93 | -0.77 | 120.25 | 120.95 | 119 | 1048 |
| 1720215000 | 120.25 | -1.32 | -1.09 | 120 | 120.25 | 119.5 | 802 |
| 1720128540 | 121.57 | 1.58 | 1.32 | 119.99 | 121.57 | 119 | 881 |
| 1720042200 | 119.99 | 0.56 | 0.47 | 119.43 | 119.99 | 118.5 | 1188 |
| 1719955800 | 119.43 | -0.82 | -0.68 | 119 | 119.99 | 119 | 1401 |
| 1719869400 | 120.25 | -1.73 | -1.42 | 121 | 121 | 119.01 | 1392 |
| 1719610200 | 121.98 | 2.04 | 1.70 | 119.91 | 122 | 119.81 | 2627 |
| 1719523800 | 119.94 | -0.15 | -0.12 | 120.09 | 122 | 119.51 | 3683 |
| 1719437400 | 120.09 | 0.69 | 0.58 | 119.4 | 123 | 118.76 | 16017 |
| 1719351000 | 119.4 | -0.55 | -0.46 | 119.9 | 119.98 | 118 | 2134 |
| 1719264600 | 119.95 | 0 | 0.00 | 119.96 | 119.97 | 118.75 | 1028 |
| 1719005400 | 119.95 | -0.13 | -0.11 | 119.99 | 120 | 119.27 | 632 |
| 1718918940 | 120.08 | 0.08 | 0.07 | 120.1 | 120.1 | 119.5 | 51475 |
| 1718832540 | 120 | 0.05 | 0.04 | 119.75 | 120 | 119.25 | 49797 |
| 1718746200 | 119.95 | -0.53 | -0.44 | 120.47 | 120.48 | 119.5 | 4092 |
| 1718659800 | 120.48 | -0.52 | -0.43 | 120.9 | 120.9 | 119.75 | 1398 |
| 1718400600 | 121 | 1.37 | 1.15 | 119.9 | 121 | 119.75 | 688 |
| 1718314200 | 119.63 | 0.37 | 0.31 | 120.1 | 120.1 | 119.63 | 416 |
| 1718227800 | 119.26 | -0.49 | -0.41 | 120.24 | 120.25 | 119.25 | 725 |
| 1718141400 | 119.75 | -0.29 | -0.24 | 120.25 | 120.25 | 119.75 | 1114 |
| 1718055000 | 120.04 | -0.96 | -0.79 | 120 | 120.04 | 118.01 | 2211 |
| 1717795800 | 121 | 0.51 | 0.42 | 120 | 121 | 119.78 | 567 |
| 1717709400 | 120.49 | 0.48 | 0.40 | 120.26 | 120.5 | 119.25 | 7460 |
| 1717622940 | 120.01 | 0.07 | 0.06 | 120.18 | 120.5 | 119.5 | 868 |
| 1717536600 | 119.94 | -0.21 | -0.17 | 120.4 | 120.4 | 119.5 | 850 |
| 1717450200 | 120.15 | -0.71 | -0.59 | 121 | 121 | 119.75 | 17726 |
| 1717191000 | 120.86 | 0.09 | 0.07 | 120.89 | 120.89 | 119.84 | 1867 |
| 1717018140 | 120.77 | 0.87 | 0.73 | 121.23 | 121.23 | 119.71 | 1589 |
| 1716931740 | 119.9 | -1.1 | -0.91 | 121.25 | 121.5 | 119.9 | 2015 |
| 1716845340 | 121 | 0.76 | 0.63 | 120.32 | 121.42 | 119.76 | 1408 |
| 1716586200 | 120.24 | 1.77 | 1.49 | 118.47 | 121.74 | 118.47 | 2053 |
| 1716499800 | 118.47 | -3.25 | -2.67 | 121.29 | 121.82 | 117.05 | 2206 |
| 1716413340 | 121.72 | 0.22 | 0.18 | 121.75 | 122 | 121.27 | 1944 |
| 1716327000 | 121.5 | 0 | 0.00 | 121.5 | 121.87 | 120.87 | 629 |
| 1716240600 | 121.5 | -0.3 | -0.25 | 122 | 122 | 121.46 | 928 |
| 1715981400 | 121.8 | 0 | 0.00 | 121.99 | 121.99 | 121.08 | 834 |
| 1715895000 | 121.8 | -0.28 | -0.23 | 122.08 | 122.46 | 121.5 | 804 |
| 1715808600 | 122.08 | 0.23 | 0.19 | 121.8 | 122.5 | 120.7 | 694 |
| 1715722200 | 121.85 | 0 | 0.00 | 122.1 | 122.49 | 121.51 | 717 |
| 1715635800 | 121.85 | -0.12 | -0.10 | 122.22 | 122.5 | 121.85 | 1129 |
| 1715376600 | 121.97 | 0.49 | 0.40 | 119.1 | 122.5 | 119.1 | 709 |
| 1715290140 | 121.48 | -0.51 | -0.42 | 122.24 | 122.5 | 118.51 | 1177 |
| 1715203800 | 121.99 | -0.5 | -0.41 | 122.5 | 122.5 | 121.54 | 1968 |
| 1715117400 | 122.49 | -0.01 | -0.01 | 122.5 | 122.5 | 122.13 | 1560 |
| 1715031000 | 122.5 | 0.63 | 0.52 | 121.87 | 122.96 | 121.87 | 2800 |
| 1714771800 | 121.87 | 0.42 | 0.35 | 121.45 | 122.97 | 121.45 | 619 |
| 1714685400 | 121.45 | -0.42 | -0.34 | 122.37 | 123 | 120.38 | 4856 |
| 1714512600 | 121.87 | -0.13 | -0.11 | 121.51 | 123.47 | 119.5 | 962 |
| 1714426200 | 122 | 0.66 | 0.54 | 120.29 | 122 | 120.29 | 113708 |
| 1714167000 | 121.34 | -0.35 | -0.29 | 121.94 | 122.13 | 120.11 | 3381 |
| 1714080540 | 121.69 | -0.31 | -0.25 | 121.98 | 122.13 | 120 | 115304 |
| 1713994200 | 122 | 0.51 | 0.42 | 121.69 | 122 | 121.45 | 2105 |
| 1713907800 | 121.49 | 1.4 | 1.17 | 120.88 | 122.11 | 120 | 481 |
| 1713821340 | 120.09 | 0.09 | 0.08 | 120 | 121 | 119.53 | 645 |
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
