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 | -1.05 | -0.982594048287 | 106.86 | 107.28 | 105.62 | 70069 | 106.59211046 | FU |
| 4 | -2.16 | -2.00055570992 | 107.97 | 110.5 | 105.62 | 50655 | 107.39625504 | FU |
| 12 | -0.22 | -0.207488446666 | 106.03 | 110.5 | 105.51 | 40382 | 107.06692644 | FU |
| 26 | 0.81 | 0.771428571429 | 105 | 110.72 | 104.6 | 33292 | 106.99679608 | FU |
| 52 | 7.86 | 8.02450229709 | 97.95 | 110.72 | 90.46 | 25430 | 105.9803986 | FU |
| 156 | 2.98 | 2.89798696878 | 102.83 | 110.72 | 90.46 | 17054 | 104.89187142 | FU |
| 260 | 2.98 | 2.89798696878 | 102.83 | 110.72 | 90.46 | 17054 | 104.89187142 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714771800 | 105.91 | 0 | 0.00 | 105.88 | 106.1 | 105.65 | 58428 |
| 1714685400 | 105.91 | -0.94 | -0.88 | 106.28 | 106.28 | 105.62 | 78990 |
| 1714512600 | 106.85 | 0.06 | 0.06 | 106.93 | 107.19 | 106.65 | 87146 |
| 1714426200 | 106.79 | -0.17 | -0.16 | 106.96 | 107.28 | 106.59 | 62265 |
| 1714167000 | 106.96 | 0.1 | 0.09 | 106.86 | 107 | 106.46 | 51875 |
| 1714080540 | 106.86 | 0.44 | 0.41 | 106.42 | 107 | 106.31 | 39343 |
| 1713994200 | 106.42 | -0.86 | -0.80 | 107.1 | 107.34 | 106.35 | 45965 |
| 1713907800 | 107.28 | -0.32 | -0.30 | 107.79 | 108 | 107 | 48611 |
| 1713821340 | 107.6 | -0.05 | -0.05 | 108.36 | 108.38 | 107.18 | 46096 |
| 1713562200 | 107.65 | 0.22 | 0.20 | 106.85 | 108.43 | 106.81 | 46686 |
| 1713475800 | 107.43 | 0.26 | 0.24 | 107.17 | 107.84 | 106.78 | 41289 |
| 1713389400 | 107.17 | -0.32 | -0.30 | 108.06 | 108.39 | 107 | 43997 |
| 1713302940 | 107.49 | -0.01 | -0.01 | 108.24 | 108.3 | 107 | 49807 |
| 1713216600 | 107.5 | -0.68 | -0.63 | 108.1 | 108.92 | 107.12 | 44192 |
| 1712957400 | 108.18 | 0.08 | 0.07 | 107.83 | 108.58 | 107.5 | 38285 |
| 1712870940 | 108.1 | -0.73 | -0.67 | 108.9 | 109.15 | 107.83 | 36619 |
| 1712784540 | 108.83 | 0.47 | 0.43 | 108.8 | 109.98 | 108.28 | 54149 |
| 1712698140 | 108.36 | -0.04 | -0.04 | 108.33 | 110.5 | 107.9 | 60185 |
| 1712611740 | 108.4 | 0.1 | 0.09 | 108 | 109.08 | 107.6 | 50806 |
| 1712352600 | 108.3 | 0.34 | 0.31 | 107.97 | 108.5 | 107.06 | 36142 |
| 1712266140 | 107.96 | 0.99 | 0.93 | 107.62 | 108 | 107.5 | 25424 |
| 1712179740 | 106.97 | 0.29 | 0.27 | 106.29 | 107.48 | 106.29 | 32437 |
| 1712093400 | 106.68 | -0.31 | -0.29 | 107.03 | 107.5 | 106.55 | 32748 |
| 1712006940 | 106.99 | -2.01 | -1.84 | 107.22 | 107.72 | 106.5 | 45965 |
| 1711661400 | 109 | 0.55 | 0.51 | 108.34 | 109 | 108.21 | 31909 |
| 1711574940 | 108.45 | 0.26 | 0.24 | 108.36 | 108.45 | 107.7 | 35330 |
| 1711488540 | 108.19 | 0.4 | 0.37 | 108 | 108.5 | 107.75 | 30987 |
| 1711402140 | 107.79 | 0.52 | 0.48 | 107.26 | 107.99 | 107.12 | 29992 |
| 1711143000 | 107.27 | 0.5 | 0.47 | 106.6 | 107.44 | 106.28 | 26839 |
| 1711056600 | 106.77 | 0.3 | 0.28 | 106.02 | 106.95 | 105.91 | 46288 |
| 1710970200 | 106.47 | 0.74 | 0.70 | 105.8 | 106.6 | 105.8 | 27473 |
| 1710883740 | 105.73 | -1.04 | -0.97 | 106.41 | 106.91 | 105.52 | 52110 |
| 1710797400 | 106.77 | 0.01 | 0.01 | 106.8 | 106.98 | 106.27 | 23074 |
| 1710538200 | 106.76 | 0.31 | 0.29 | 106.14 | 106.9 | 106 | 38253 |
| 1710451740 | 106.45 | 0.58 | 0.55 | 105.8 | 106.5 | 105.76 | 23232 |
| 1710365400 | 105.87 | -0.44 | -0.41 | 105.85 | 106.23 | 105.53 | 25457 |
| 1710278940 | 106.31 | 0.37 | 0.35 | 106 | 106.45 | 105.8 | 26820 |
| 1710192600 | 105.94 | -0.31 | -0.29 | 106.4 | 106.88 | 105.51 | 53211 |
| 1709933400 | 106.25 | -0.18 | -0.17 | 106.43 | 106.54 | 106.01 | 23866 |
| 1709847000 | 106.43 | 0.13 | 0.12 | 106.3 | 106.62 | 106 | 33359 |
| 1709760540 | 106.3 | 0.26 | 0.25 | 106.11 | 106.59 | 106 | 20893 |
| 1709674200 | 106.04 | 0.04 | 0.04 | 106.1 | 106.5 | 105.88 | 39206 |
| 1709587740 | 106 | 0.01 | 0.01 | 105.99 | 106.3 | 105.96 | 30262 |
| 1709328600 | 105.99 | -2.61 | -2.40 | 107.6 | 107.6 | 105.8 | 70740 |
| 1709242200 | 108.6 | 1.68 | 1.57 | 106.92 | 108.75 | 106.77 | 49172 |
| 1709155800 | 106.92 | 0.46 | 0.43 | 106.8 | 107.75 | 106.2 | 44285 |
| 1709069400 | 106.46 | -0.1 | -0.09 | 106.7 | 107.12 | 106.07 | 52908 |
| 1708983000 | 106.56 | -0.48 | -0.45 | 107.05 | 107.46 | 106.51 | 31629 |
| 1708723800 | 107.04 | 0.28 | 0.26 | 106.98 | 107.3 | 106.26 | 34048 |
| 1708637400 | 106.76 | 0.35 | 0.33 | 106.7 | 106.96 | 106.15 | 45928 |
| 1708550940 | 106.41 | -0.2 | -0.19 | 106.95 | 107.05 | 106.03 | 39957 |
| 1708464600 | 106.61 | -0.35 | -0.33 | 106.96 | 107.46 | 106.6 | 32976 |
| 1708378200 | 106.96 | -0.62 | -0.58 | 107.56 | 107.56 | 106.61 | 24847 |
| 1708119000 | 107.58 | 0.89 | 0.83 | 106.69 | 107.58 | 106.69 | 31237 |
| 1708032600 | 106.69 | -0.2 | -0.19 | 106.7 | 106.88 | 106.02 | 31849 |
| 1707946200 | 106.89 | 0 | 0.00 | 106.51 | 106.89 | 106.1 | 22663 |
| 1707514200 | 106.89 | 0.87 | 0.82 | 106.03 | 106.9 | 106.02 | 31592 |
| 1707427800 | 106.02 | 0.15 | 0.14 | 106.24 | 106.5 | 105.57 | 28609 |
| 1707341400 | 105.87 | 0.01 | 0.01 | 105.86 | 106.5 | 105.86 | 27883 |
| 1707255000 | 105.86 | -0.14 | -0.13 | 106.2 | 106.7 | 105.25 | 28874 |
| 1707168600 | 106 | -0.14 | -0.13 | 105.9 | 106.43 | 105.19 | 31239 |
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
