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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 108.55 | 0.3 | 0.28 | 108.04 | 108.55 | 108 | 11458 |
| 1732812900 | 108.25 | 0.43 | 0.40 | 108.33 | 108.41 | 108.09 | 4504 |
| 1732726500 | 107.82 | -1.06 | -0.97 | 108.72 | 108.8 | 107.71 | 3597 |
| 1732640100 | 108.88 | 0.3 | 0.28 | 108.44 | 108.89 | 108.04 | 11000 |
| 1732553700 | 108.58 | -0.1 | -0.09 | 108.87 | 108.9 | 108.18 | 11434 |
| 1732294500 | 108.68 | 1.23 | 1.14 | 107.66 | 108.99 | 107.66 | 34172 |
| 1732208100 | 107.45 | 1.34 | 1.26 | 106.5 | 107.45 | 106.15 | 20965 |
| 1732121700 | 106.11 | 0.65 | 0.62 | 106.4 | 106.68 | 105.95 | 18404 |
| 1732035300 | 105.46 | -0.5 | -0.47 | 105.98 | 105.99 | 104.8 | 6317 |
| 1731948900 | 105.96 | 0.12 | 0.11 | 105.71 | 105.97 | 105.4 | 6208 |
| 1731689700 | 105.84 | -1.46 | -1.36 | 106.46 | 106.5 | 105.78 | 14968 |
| 1731603300 | 107.3 | -0.26 | -0.24 | 107.67 | 108.33 | 107.18 | 31383 |
| 1731516900 | 107.56 | 0.46 | 0.43 | 106.88 | 107.56 | 106.49 | 9191 |
| 1731430500 | 107.1 | 0.1 | 0.09 | 107.09 | 107.37 | 106.98 | 29455 |
| 1731344100 | 107 | 0.98 | 0.92 | 106.62 | 107.32 | 106.62 | 15580 |
| 1731084900 | 106.02 | 1.17 | 1.12 | 105.38 | 106.02 | 104.84 | 10810 |
| 1730998500 | 104.85 | 0.67 | 0.64 | 104.7 | 104.89 | 104.44 | 24272 |
| 1730912100 | 104.18 | 4 | 3.99 | 104.06 | 105.06 | 103.87 | 27001 |
| 1730825700 | 100.18 | 0.35 | 0.35 | 99.68 | 100.29 | 99.58 | 4818 |
| 1730739300 | 99.83 | -0.74 | -0.74 | 99.9 | 99.95 | 99.56 | 9889 |
| 1730480100 | 100.57 | 0.44 | 0.44 | 99.87 | 100.82 | 99.7 | 9889 |
| 1730393700 | 100.13 | -1.9 | -1.86 | 100.87 | 100.91 | 99.95 | 9774 |
| 1730307300 | 102.03 | -0.39 | -0.38 | 102.52 | 102.52 | 101.8 | 7647 |
| 1730220900 | 102.42 | 0.26 | 0.25 | 102.21 | 102.47 | 102.06 | 4318 |
| 1730134500 | 102.16 | -0.3 | -0.29 | 102.47 | 102.58 | 102.1 | 5085 |
| 1729871700 | 102.46 | 0.42 | 0.41 | 101.93 | 102.63 | 101.82 | 9641 |
| 1729785300 | 102.04 | -0.26 | -0.25 | 102.3 | 102.42 | 101.95 | 7228 |
| 1729698900 | 102.3 | -0.1 | -0.10 | 102.8 | 102.87 | 102.3 | 3491 |
| 1729612500 | 102.4 | 0.2 | 0.20 | 102.32 | 102.47 | 102.07 | 1533 |
| 1729526100 | 102.2 | -0.12 | -0.12 | 102.47 | 102.5 | 102.03 | 2715 |
| 1729266900 | 102.32 | -0.1 | -0.10 | 102.25 | 102.5 | 102.17 | 5025 |
| 1729180500 | 102.42 | 0.91 | 0.90 | 102.19 | 103.11 | 102.19 | 22394 |
| 1729094100 | 101.51 | -0.18 | -0.18 | 101.45 | 101.51 | 101.15 | 5672 |
| 1729007700 | 101.69 | 0.13 | 0.13 | 102.07 | 102.15 | 101.48 | 6067 |
| 1728921300 | 101.56 | 0.97 | 0.96 | 100.9 | 101.81 | 100.86 | 6290 |
| 1728662100 | 100.59 | 0.3 | 0.30 | 100.2 | 100.71 | 99.96 | 3816 |
| 1728575700 | 100.29 | 0.28 | 0.28 | 100.37 | 100.43 | 99.96 | 65401 |
| 1728489300 | 100.01 | 0.81 | 0.82 | 99.19 | 100.01 | 99.19 | 11223 |
| 1728402900 | 99.2 | 0.15 | 0.15 | 98.32 | 99.22 | 98.26 | 4891 |
| 1728316500 | 99.05 | 0.32 | 0.32 | 99.25 | 99.25 | 98.82 | 14074 |
| 1728057300 | 98.73 | 0.73 | 0.74 | 97.98 | 99.49 | 97.98 | 13960 |
| 1727970900 | 98 | -0.02 | -0.02 | 97.89 | 98.24 | 97.58 | 15188 |
| 1727884500 | 98.02 | 0.54 | 0.55 | 97.58 | 98.09 | 97.33 | 14414 |
| 1727798100 | 97.48 | 0 | 0.00 | 98.02 | 98.55 | 97.33 | 14175 |
| 1727711700 | 97.48 | -0.17 | -0.17 | 97.31 | 97.52 | 96.79 | 9190 |
| 1727452500 | 97.65 | 0.4 | 0.41 | 97.75 | 97.81 | 97.43 | 6404 |
| 1727366100 | 97.25 | -0.12 | -0.12 | 97.95 | 98.23 | 97.22 | 11322 |
| 1727279700 | 97.37 | 0.13 | 0.13 | 96.88 | 97.37 | 96.87 | 10880 |
| 1727193300 | 97.24 | -0.1 | -0.10 | 97.63 | 97.65 | 96.87 | 5594 |
| 1727106900 | 97.34 | 0.65 | 0.67 | 96.97 | 97.53 | 96.96 | 3062 |
| 1726847700 | 96.69 | -0.51 | -0.52 | 96.83 | 97 | 96.69 | 8061 |
| 1726761300 | 97.2 | 1.26 | 1.31 | 96.65 | 97.48 | 96.53 | 10134 |
| 1726674900 | 95.94 | -0.58 | -0.60 | 96.24 | 96.24 | 95.88 | 1072 |
| 1726588500 | 96.52 | 0.82 | 0.86 | 96.07 | 96.54 | 96 | 3989 |
| 1726502100 | 95.7 | -0.41 | -0.43 | 95.89 | 95.98 | 95.58 | 3623 |
| 1726242900 | 96.11 | 0.61 | 0.64 | 95.84 | 96.16 | 95.69 | 3407 |
| 1726156500 | 95.5 | 1.85 | 1.98 | 95.72 | 95.76 | 95.19 | 2207 |
| 1726070100 | 93.65 | -0.67 | -0.71 | 94.3 | 94.75 | 93.31 | 16387 |
| 1725983700 | 94.32 | 0.79 | 0.84 | 93.94 | 94.56 | 93.94 | 5029 |
| 1725897300 | 93.53 | 0.76 | 0.82 | 93.4 | 93.94 | 93.34 | 8053 |
| 1725638100 | 92.77 | -1.68 | -1.78 | 93.71 | 94.51 | 92.77 | 20956 |
| 1725551700 | 94.45 | -0.36 | -0.38 | 94.46 | 94.93 | 94 | 10632 |
| 1725465300 | 94.81 | -1.04 | -1.09 | 94.54 | 95.04 | 94.44 | 27573 |
| 1725378900 | 95.85 | -1.11 | -1.14 | 97.03 | 97.05 | 95.64 | 6317 |
| 1725292500 | 96.96 | 0.82 | 0.85 | 96.71 | 97 | 96.59 | 2106 |
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
