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 | 6.57 | 6.65181735345 | 98.77 | 105.44 | 98.77 | 161127 | 103.0198373 | CS |
| 4 | -1.71 | -1.59738439981 | 107.05 | 107.05 | 97.11 | 139790 | 102.16024897 | CS |
| 12 | 3.16 | 3.09258171854 | 102.18 | 107.36 | 96.69 | 142714 | 101.92263433 | CS |
| 26 | 7.33 | 7.47882869095 | 98.01 | 118.6 | 94.59 | 113934 | 103.57616918 | CS |
| 52 | 11.42 | 12.1592844974 | 93.92 | 118.6 | 89.46 | 102813 | 102.10775696 | CS |
| 156 | -7.34 | -6.51402200923 | 112.68 | 118.6 | 60.0337 | 104083 | 89.55750638 | CS |
| 260 | 33.98 | 47.6177130045 | 71.36 | 118.6 | 60.0337 | 108952 | 88.90959353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 105.34 | 1.06 | 1.02 | 104.13 | 105.44 | 104.13 | 92317 |
| 1714084800 | 104.28 | 0 | 0.00 | 103.28 | 104.28 | 102.535 | 109338 |
| 1713998400 | 104.28 | -0.34 | -0.32 | 103.77 | 105.05 | 103.6 | 173570 |
| 1713912000 | 104.62 | 2.9 | 2.85 | 102.06 | 104.81 | 101.77 | 166498 |
| 1713825600 | 101.72 | 0.8 | 0.79 | 101.22 | 102.38 | 100.15 | 153785 |
| 1713566400 | 100.92 | 2.24 | 2.27 | 98.77 | 101.21 | 98.77 | 201831 |
| 1713480000 | 98.68 | 1.42 | 1.46 | 97.38 | 99.46 | 97.215 | 229614 |
| 1713393600 | 97.26 | -1.62 | -1.64 | 99.48 | 100.02 | 97.11 | 134770 |
| 1713307200 | 98.88 | -1.34 | -1.34 | 99.26 | 100.42 | 98.44 | 191818 |
| 1713220800 | 100.22 | -1.28 | -1.26 | 102.32 | 102.525 | 100 | 134014 |
| 1712961600 | 101.5 | -2.29 | -2.21 | 102.87 | 103.67 | 101.1 | 85367 |
| 1712875200 | 103.79 | 1.56 | 1.53 | 102.29 | 104.18 | 102.03 | 86390 |
| 1712788800 | 102.23 | -2.32 | -2.22 | 102.26 | 102.9 | 101 | 123035 |
| 1712702400 | 104.55 | 0.13 | 0.12 | 104.59 | 105.14 | 103.61 | 74310 |
| 1712616000 | 104.42 | 0.89 | 0.86 | 104.08 | 104.64 | 103.445 | 109072 |
| 1712356800 | 103.53 | -0.47 | -0.45 | 103.92 | 105.2 | 103.17 | 112133 |
| 1712270400 | 104 | -0.6 | -0.57 | 105.56 | 105.77 | 103.38 | 103880 |
| 1712184000 | 104.6 | 1.52 | 1.47 | 102.24 | 105.13 | 102.24 | 209642 |
| 1712097600 | 103.08 | -0.54 | -0.52 | 102.34 | 103.3099 | 102.24 | 160457 |
| 1712011200 | 103.62 | -3.43 | -3.20 | 107.05 | 107.05 | 103.435 | 92716 |
| 1711665600 | 107.05 | 1.11 | 1.05 | 106.59 | 107.36 | 105.365 | 209014 |
| 1711579200 | 105.94 | 2.6 | 2.52 | 104.25 | 106 | 103.82 | 192680 |
| 1711492800 | 103.34 | 0.8 | 0.78 | 102.83 | 103.67 | 102.045 | 198883 |
| 1711406400 | 102.54 | -0.52 | -0.50 | 103.05 | 103.44 | 102.17 | 81195 |
| 1711147200 | 103.06 | -0.7 | -0.67 | 104.41 | 104.41 | 102.79 | 124501 |
| 1711060800 | 103.76 | 2.6 | 2.57 | 102.04 | 103.87 | 101.86 | 222911 |
| 1710974400 | 101.16 | 0.75 | 0.75 | 100.02 | 101.735 | 99.76 | 320231 |
| 1710888000 | 100.41 | 1.58 | 1.60 | 98.93 | 100.635 | 98.61 | 93688 |
| 1710801600 | 98.83 | -1.99 | -1.97 | 100.67 | 101 | 98.7 | 119263 |
| 1710542400 | 100.82 | 2.2 | 2.23 | 98.21 | 100.85 | 98.21 | 298908 |
| 1710456000 | 98.62 | -2.73 | -2.69 | 100.9 | 100.9 | 98.04 | 111450 |
| 1710369600 | 101.35 | 2.31 | 2.33 | 98.75 | 102.59 | 98.64 | 280476 |
| 1710283200 | 99.04 | -1.11 | -1.11 | 99.65 | 99.99 | 98.32 | 103065 |
| 1710196800 | 100.15 | -0.28 | -0.28 | 99.84 | 100.36 | 99.55 | 73551 |
| 1709941200 | 100.43 | -0.27 | -0.27 | 101.59 | 102.07 | 100.25 | 95360 |
| 1709854800 | 100.7 | 0.56 | 0.56 | 100.94 | 101.67 | 100.24 | 114002 |
| 1709768400 | 100.14 | 1.03 | 1.04 | 100.1 | 100.785 | 99.545 | 131995 |
| 1709682000 | 99.11 | -1.58 | -1.57 | 100.15 | 100.645 | 98.69 | 122326 |
| 1709595600 | 100.69 | -0.6 | -0.59 | 101.3 | 101.82 | 100.5 | 94945 |
| 1709336400 | 101.29 | -0.6 | -0.59 | 101.7 | 102.49 | 101.16 | 105928 |
| 1709250000 | 101.89 | 0.34 | 0.33 | 102.78 | 102.835 | 101.6 | 124815 |
| 1709163600 | 101.55 | 0.08 | 0.08 | 100.77 | 102.56 | 100.77 | 121221 |
| 1709077200 | 101.47 | -1.03 | -1.00 | 102.68 | 102.864 | 101.19 | 85279 |
| 1708990800 | 102.5 | -0.2 | -0.19 | 102.19 | 103.15 | 101.33 | 81513 |
| 1708731600 | 102.7 | 0.86 | 0.84 | 102.11 | 103.195 | 101.49 | 149288 |
| 1708645200 | 101.84 | -0.38 | -0.37 | 101.89 | 102.98 | 101.47 | 84440 |
| 1708558800 | 102.22 | -0.08 | -0.08 | 102.08 | 103.12 | 102 | 129418 |
| 1708472400 | 102.3 | -2.46 | -2.35 | 103.34 | 104.41 | 101.88 | 216761 |
| 1708126800 | 104.76 | 1 | 0.96 | 103.51 | 105.435 | 102.29 | 178280 |
| 1708040400 | 103.76 | 3.57 | 3.56 | 100.69 | 103.955 | 100.69 | 155754 |
| 1707954000 | 100.19 | 2.68 | 2.75 | 98.8 | 100.24 | 97.7 | 104871 |
| 1707867600 | 97.51 | -2.62 | -2.62 | 97.45 | 98.9 | 96.69 | 147748 |
| 1707781200 | 100.13 | 2.39 | 2.45 | 98.05 | 100.675 | 97.83 | 176913 |
| 1707522000 | 97.74 | -6.1 | -5.87 | 102.16 | 103.32 | 97.66 | 232079 |
| 1707435600 | 103.84 | 1.15 | 1.12 | 102.3 | 103.85 | 101.4 | 171581 |
| 1707349200 | 102.69 | -0.3 | -0.29 | 103.07 | 103.66 | 102.36 | 111286 |
| 1707262800 | 102.99 | 0.74 | 0.72 | 101.66 | 103.21 | 101.66 | 71096 |
| 1707176400 | 102.25 | -2.67 | -2.54 | 103.69 | 103.9 | 102.25 | 61724 |
| 1706917200 | 104.92 | 1.38 | 1.33 | 102.18 | 105.075 | 102.01 | 121287 |
| 1706830800 | 103.54 | 1.67 | 1.64 | 102.47 | 103.82 | 101.82 | 97297 |
| 1706744400 | 101.87 | -2.63 | -2.52 | 104.81 | 104.81 | 101.49 | 103125 |
| 1706658000 | 104.5 | -0.42 | -0.40 | 104.43 | 105.195 | 104.23 | 45986 |
| 1706571600 | 104.92 | 1.72 | 1.67 | 102.73 | 104.92 | 102.18 | 98313 |
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
