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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 104.33 | -0.07 | -0.07 | 104.38 | 104.38 | 104.29 | 0 |
| 1732553700 | 104.4 | 0.4 | 0.38 | 104.18 | 104.42 | 104.16 | 0 |
| 1732294500 | 104 | 0.24 | 0.23 | 103.89 | 104.04 | 103.8 | 0 |
| 1732208100 | 103.76 | 0 | 0.00 | 103.87 | 103.88 | 103.68 | 0 |
| 1732121700 | 103.76 | -0.05 | -0.05 | 103.79 | 103.85 | 103.66 | 0 |
| 1732035300 | 103.81 | -0.07 | -0.07 | 103.98 | 103.98 | 103.51 | 0 |
| 1731948900 | 103.88 | -0.13 | -0.12 | 104.05 | 104.07 | 103.81 | 0 |
| 1731689700 | 104.01 | 0.15 | 0.14 | 103.87 | 104.46 | 103.5 | 262 |
| 1731603300 | 103.86 | -1.1 | -1.05 | 103.65 | 103.88 | 103.26 | 250 |
| 1731516900 | 104.96 | 0 | 0.00 | 105.05 | 105.08 | 104.48 | 100 |
| 1731430500 | 104.96 | -0.28 | -0.27 | 105.23 | 105.25 | 104.48 | 45 |
| 1731344100 | 105.24 | 0.23 | 0.22 | 105.22 | 105.3 | 105.17 | 0 |
| 1731084900 | 105.01 | 0.73 | 0.70 | 104.59 | 105.02 | 104 | 10 |
| 1730998500 | 104.28 | 0.6 | 0.58 | 103.85 | 104.28 | 103.77 | 0 |
| 1730912100 | 103.68 | 0.35 | 0.34 | 103.52 | 103.78 | 103.06 | 35 |
| 1730825700 | 103.33 | 0.41 | 0.40 | 103.07 | 103.35 | 103.07 | 0 |
| 1730739300 | 102.92 | 0.13 | 0.13 | 102.83 | 102.93 | 102.72 | 0 |
| 1730480100 | 102.79 | 0.2 | 0.19 | 102.33 | 102.8 | 102.1 | 100 |
| 1730393700 | 102.59 | -0.34 | -0.33 | 102.83 | 102.96 | 102.43 | 0 |
| 1730307300 | 102.93 | -0.06 | -0.06 | 103.16 | 103.21 | 102.89 | 0 |
| 1730220900 | 102.99 | -0.19 | -0.18 | 103.14 | 103.14 | 102.28 | 134 |
| 1730134500 | 103.18 | 0.65 | 0.63 | 103.06 | 103.2 | 102.61 | 100 |
| 1729871700 | 102.53 | 0.12 | 0.12 | 102.63 | 102.68 | 102.41 | 0 |
| 1729785300 | 102.41 | -0.08 | -0.08 | 102.51 | 102.75 | 102.39 | 0 |
| 1729698900 | 102.49 | -0.22 | -0.21 | 102.88 | 102.88 | 102.47 | 0 |
| 1729612500 | 102.71 | 0.07 | 0.07 | 102.74 | 102.86 | 102.23 | 40 |
| 1729526100 | 102.64 | 0.09 | 0.09 | 102.54 | 102.64 | 102.19 | 600 |
| 1729266900 | 102.55 | 0.05 | 0.05 | 102.56 | 102.57 | 102.05 | 300 |
| 1729180500 | 102.5 | 0.22 | 0.22 | 102.41 | 102.5 | 102.19 | 0 |
| 1729094100 | 102.28 | -1.06 | -1.03 | 102.09 | 102.38 | 101.97 | 25 |
| 1729007700 | 103.34 | 0.55 | 0.54 | 103.33 | 103.34 | 102.75 | 17 |
| 1728921300 | 102.79 | 0.21 | 0.20 | 102.69 | 102.82 | 102.42 | 0 |
| 1728662100 | 102.58 | 0.59 | 0.58 | 102.41 | 102.6 | 101.98 | 100 |
| 1728575700 | 101.99 | -0.21 | -0.21 | 102.26 | 102.28 | 101.95 | 0 |
| 1728489300 | 102.2 | 0.28 | 0.27 | 101.85 | 102.3 | 101.72 | 9 |
| 1728402900 | 101.92 | 0.52 | 0.51 | 101.16 | 101.92 | 100.98 | 0 |
| 1728316500 | 101.4 | 0.39 | 0.39 | 101.41 | 101.6 | 101.15 | 0 |
| 1728057300 | 101.01 | 1.26 | 1.26 | 100.04 | 101.35 | 100.03 | 300 |
| 1727970900 | 99.75 | -0.38 | -0.38 | 100.26 | 100.38 | 99.71 | 70 |
| 1727884500 | 100.13 | -0.34 | -0.34 | 100.75 | 100.75 | 100.11 | 0 |
| 1727798100 | 100.47 | -0.83 | -0.82 | 101.05 | 101.84 | 100.39 | 200 |
| 1727711700 | 101.3 | -0.09 | -0.09 | 102.07 | 102.13 | 100.89 | 0 |
| 1727452500 | 101.39 | -0.21 | -0.21 | 101.8 | 102.14 | 101.39 | 110 |
| 1727366100 | 101.6 | -0.09 | -0.09 | 101.85 | 102 | 101.56 | 0 |
| 1727279700 | 101.69 | 0.13 | 0.13 | 101.91 | 101.95 | 101.68 | 0 |
| 1727193300 | 101.56 | 0.05 | 0.05 | 101.72 | 101.75 | 101.41 | 0 |
| 1727106900 | 101.51 | 0.03 | 0.03 | 101.57 | 101.64 | 101.17 | 100 |
| 1726847700 | 101.48 | 0.11 | 0.11 | 101.34 | 101.62 | 100.85 | 30 |
| 1726761300 | 101.37 | 1.34 | 1.34 | 100.59 | 101.37 | 100.07 | 70 |
| 1726674900 | 100.03 | 0.13 | 0.13 | 100.06 | 100.5 | 99.85 | 20 |
| 1726588500 | 99.9 | 1.38 | 1.40 | 98.9 | 100.23 | 98.59 | 26 |
| 1726502100 | 98.52 | -1.4 | -1.40 | 98.44 | 98.58 | 98.23 | 0 |
| 1726242900 | 99.92 | 1.38 | 1.40 | 99.44 | 99.94 | 99.24 | 0 |
| 1726156500 | 98.54 | 1.26 | 1.30 | 98.92 | 99.16 | 98.2 | 900 |
| 1726070100 | 97.28 | -0.5 | -0.51 | 97.84 | 97.98 | 97.08 | 200 |
| 1725983700 | 97.78 | -0.23 | -0.23 | 98.12 | 98.43 | 97.67 | 27 |
| 1725897300 | 98.01 | 0.31 | 0.32 | 97.41 | 98.19 | 97.41 | 10 |
| 1725638100 | 97.7 | -0.36 | -0.37 | 98.03 | 98.47 | 97.55 | 0 |
| 1725551700 | 98.06 | -0.17 | -0.17 | 97.62 | 98.4 | 97.6 | 0 |
| 1725465300 | 98.23 | -0.08 | -0.08 | 98 | 98.34 | 97.88 | 0 |
| 1725378900 | 98.31 | -0.1 | -0.10 | 98.68 | 98.68 | 98.31 | 230 |
| 1725292500 | 98.41 | 0 | 0.00 | 98.41 | 98.41 | 98.41 | 0 |
| 1725033300 | 98.41 | -0.07 | -0.07 | 98.46 | 99.06 | 98.41 | 15 |
| 1724946900 | 98.48 | 0.44 | 0.45 | 98.27 | 98.6 | 98.27 | 18 |
| 1724860500 | 98.04 | -0.23 | -0.23 | 98.9 | 98.9 | 98.02 | 125 |
| 1724774100 | 98.27 | 1.02 | 1.05 | 97.48 | 98.4 | 97.46 | 290 |
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
