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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 99.19 | 0.96 | 0.98 | 99.67 | 99.92 | 98.26 | 2928652 |
| 1713911700 | 98.23 | 0.99 | 1.02 | 97.83 | 98.7499 | 97.27 | 2359468 |
| 1713825300 | 97.24 | 2.19 | 2.30 | 95.5 | 98.05 | 94.55 | 2851823 |
| 1713566100 | 95.05 | -0.53 | -0.55 | 94.76 | 95.45 | 94.45 | 1844212 |
| 1713479700 | 95.58 | 1.17 | 1.24 | 95.29 | 96.58 | 94.86 | 2595142 |
| 1713393300 | 94.41 | -1.71 | -1.78 | 95.61 | 95.89 | 94.25 | 2849711 |
| 1713306900 | 96.12 | -0.09 | -0.09 | 95.11 | 96.9 | 94.7125 | 2899465 |
| 1713220500 | 96.21 | -1.33 | -1.36 | 98.485 | 98.7 | 95.95 | 3461422 |
| 1712961300 | 97.54 | -4.78 | -4.67 | 100.37 | 99.97 | 97.37 | 5297764 |
| 1712874900 | 102.32 | 0.71 | 0.70 | 102.07 | 102.4916 | 101.1381 | 2041600 |
| 1712788500 | 101.61 | -1.89 | -1.83 | 103 | 103.59 | 101.27 | 2763104 |
| 1712702100 | 103.5 | 0.45 | 0.44 | 103.39 | 103.96 | 102.82 | 2480796 |
| 1712615700 | 103.05 | -3.44 | -3.23 | 103.58 | 104.415 | 102.47 | 4434275 |
| 1712356500 | 106.49 | -1.98 | -1.83 | 108.22 | 108.22 | 106.31 | 2993616 |
| 1712270100 | 108.47 | 0.15 | 0.14 | 108.63 | 109.91 | 108.27 | 2412874 |
| 1712183700 | 108.32 | -0.21 | -0.19 | 107.36 | 108.37 | 106.55 | 1915865 |
| 1712097300 | 108.53 | 0.09 | 0.08 | 107.01 | 109.13 | 106.91 | 1839925 |
| 1712010900 | 108.44 | 3.16 | 3.00 | 107 | 109.25 | 106.63 | 2999692 |
| 1711665300 | 105.28 | 0.29 | 0.28 | 105.95 | 107.33 | 104.97 | 3012271 |
| 1711578900 | 104.99 | 1.33 | 1.28 | 102.69 | 105 | 102.53 | 3083520 |
| 1711492500 | 103.66 | -2 | -1.89 | 104.57 | 106.58 | 103.601 | 4036639 |
| 1711406100 | 105.66 | 3.48 | 3.41 | 104.325 | 105.99 | 102.01 | 6531412 |
| 1711146900 | 102.18 | 0.48 | 0.47 | 105.68 | 105.7 | 101.33 | 6090456 |
| 1711060500 | 101.7 | -2.19 | -2.11 | 103.58 | 103.54 | 101.6793 | 2575881 |
| 1710974100 | 103.89 | -0.28 | -0.27 | 104.85 | 105.31 | 102.77 | 2422374 |
| 1710887700 | 104.17 | -0.6 | -0.57 | 104 | 104.27 | 102.71 | 1540489 |
| 1710801300 | 104.77 | 0.91 | 0.88 | 104.15 | 105.33 | 103.91 | 1677997 |
| 1710542100 | 103.86 | -0.78 | -0.75 | 103.94 | 104.91 | 103.62 | 1883072 |
| 1710455700 | 104.64 | -3.25 | -3.01 | 106.12 | 106.27 | 103.82 | 2690927 |
| 1710369300 | 107.89 | 2.62 | 2.49 | 108 | 111.02 | 107.81 | 4794872 |
| 1710282900 | 105.27 | 3.98 | 3.93 | 103.11 | 105.55 | 102.6 | 4526175 |
| 1710196500 | 101.29 | 3.02 | 3.07 | 100.28 | 102.51 | 100.07 | 3294621 |
| 1709940900 | 98.27 | 0.46 | 0.47 | 98.21 | 99.77 | 97.99 | 2322641 |
| 1709854500 | 97.81 | -1.57 | -1.58 | 98.78 | 98.88 | 96.58 | 3641456 |
| 1709768100 | 99.38 | 1.13 | 1.15 | 100.05 | 100.89 | 99.1383 | 3784881 |
| 1709681700 | 98.25 | -2.47 | -2.45 | 98.61 | 100.3 | 98.16 | 3784125 |
| 1709595300 | 100.72 | -3.3 | -3.17 | 103.03 | 103.05 | 100.36 | 4623049 |
| 1709336100 | 104.02 | 2.69 | 2.65 | 102.55 | 104.64 | 103.19 | 3761804 |
| 1709249700 | 101.33 | -1.98 | -1.92 | 103.07 | 104 | 100.85 | 7482251 |
| 1709163300 | 103.31 | -9.05 | -8.05 | 107.85 | 108.09 | 103.25 | 11374972 |
| 1709076900 | 112.36 | 1.77 | 1.60 | 112.15 | 114.11 | 111.41 | 6029838 |
| 1708990500 | 110.59 | -0.77 | -0.69 | 110.78 | 111.48 | 110.05 | 2851509 |
| 1708731300 | 111.36 | 0.77 | 0.70 | 112.02 | 112.79 | 110.03 | 3836956 |
| 1708644900 | 110.59 | 3.37 | 3.14 | 108.45 | 111.875 | 106.85 | 5571110 |
| 1708558500 | 107.22 | 1.68 | 1.59 | 107.1 | 108.7 | 106.58 | 3274539 |
| 1708472100 | 105.54 | -1.58 | -1.47 | 106.35 | 106.1599 | 104.64 | 1977328 |
| 1708126500 | 107.12 | 0.28 | 0.26 | 108.8 | 109.66 | 107.06 | 1985142 |
| 1708040100 | 106.84 | 0.13 | 0.12 | 106.135 | 107.02 | 105.55 | 1424411 |
| 1707953700 | 106.71 | 2.9 | 2.79 | 105.62 | 107.07 | 105.01 | 2365433 |
| 1707867300 | 103.81 | -2.9 | -2.72 | 105.75 | 106 | 103.29 | 1559686 |
| 1707780900 | 106.71 | 1.02 | 0.97 | 106.27 | 108.9899 | 106.43 | 1748502 |
| 1707521700 | 105.69 | 2.52 | 2.44 | 103.56 | 105.78 | 102.89 | 1869954 |
| 1707435300 | 103.17 | -2.13 | -2.02 | 104.62 | 104.9 | 102.87 | 1905071 |
| 1707348900 | 105.3 | -2.26 | -2.10 | 104.75 | 106.33 | 104.16 | 3051331 |
| 1707262500 | 107.56 | 3.95 | 3.81 | 107.2 | 108.3399 | 105.14 | 3682582 |
| 1707176100 | 103.61 | 0.82 | 0.80 | 102.69 | 104.285 | 102.05 | 2068930 |
| 1706916900 | 102.79 | -2.19 | -2.09 | 103.68 | 103.73 | 102.161 | 2392875 |
| 1706830500 | 104.98 | -0.33 | -0.31 | 106.32 | 107.52 | 104.9 | 1957495 |
| 1706744100 | 105.31 | 0.02 | 0.02 | 103.585 | 107.61 | 103.32 | 2000766 |
| 1706657700 | 105.29 | -2.47 | -2.29 | 104.71 | 106.17 | 103.75 | 2427721 |
| 1706571300 | 107.76 | 0.1 | 0.09 | 108.4 | 107.82 | 105.9406 | 2340916 |
| 1706312100 | 107.66 | -0.95 | -0.87 | 106.92 | 108.46 | 106.68 | 2150763 |
| 1706225700 | 108.61 | -2.01 | -1.82 | 109.795 | 109.85 | 106.82 | 2956255 |
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
