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 | 2.59 | 2.77956643056 | 93.18 | 96.21 | 93.18 | 0 | 0 | IX |
| 4 | -5.63 | -5.55226824458 | 101.4 | 102.05 | 92.99 | 0 | 0 | IX |
| 12 | -20.22 | -17.4325372877 | 115.99 | 115.99 | 92.99 | 0 | 0 | IX |
| 26 | -44.21 | -31.5830832976 | 139.98 | 145.62 | 92.99 | 0 | 0 | IX |
| 52 | -35.47 | -27.0268210911 | 131.24 | 147.52 | 92.99 | 0 | 0 | IX |
| 156 | -50.88 | -34.6948516877 | 146.65 | 149.41 | 92.99 | 0 | 0 | IX |
| 260 | -25.12 | -20.7792207792 | 120.89 | 152.39 | 72.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 95.77 | 1.61 | 1.71 | 95.77 | 95.77 | 95.77 | 0 |
| 1732210200 | 94.16 | -2.05 | -2.13 | 94.16 | 94.16 | 94.16 | 0 |
| 1732123800 | 96.21 | 0.79 | 0.83 | 96.21 | 96.21 | 96.21 | 0 |
| 1732037400 | 95.42 | 0.45 | 0.47 | 95.42 | 95.42 | 95.42 | 0 |
| 1731951000 | 94.97 | 1.79 | 1.92 | 94.97 | 94.97 | 94.97 | 0 |
| 1731691800 | 93.18 | -0.33 | -0.35 | 93.18 | 93.18 | 93.18 | 0 |
| 1731605400 | 93.51 | 0.52 | 0.56 | 93.51 | 93.51 | 93.51 | 0 |
| 1731519000 | 92.99 | -2.67 | -2.79 | 92.99 | 92.99 | 92.99 | 0 |
| 1731432600 | 95.66 | -1.41 | -1.45 | 95.66 | 95.66 | 95.66 | 0 |
| 1731346200 | 97.07 | 0.35 | 0.36 | 97.07 | 97.07 | 97.07 | 0 |
| 1731087000 | 96.72 | -2.26 | -2.28 | 96.72 | 96.72 | 96.72 | 0 |
| 1731000600 | 98.98 | 2.71 | 2.81 | 98.98 | 98.98 | 98.98 | 0 |
| 1730914200 | 96.27 | -2.29 | -2.32 | 96.27 | 96.27 | 96.27 | 0 |
| 1730827800 | 98.56 | 1.16 | 1.19 | 98.56 | 98.56 | 98.56 | 0 |
| 1730741400 | 97.4 | -2.58 | -2.58 | 97.4 | 97.4 | 97.4 | 0 |
| 1730482200 | 99.98 | 0.88 | 0.89 | 99.98 | 99.98 | 99.98 | 0 |
| 1730395800 | 99.1 | -0.43 | -0.43 | 99.1 | 99.1 | 99.1 | 0 |
| 1730309400 | 99.53 | -0.38 | -0.38 | 99.53 | 99.53 | 99.53 | 0 |
| 1730223000 | 99.91 | -2.14 | -2.10 | 99.91 | 99.91 | 99.91 | 0 |
| 1730136600 | 102.05 | 0.65 | 0.64 | 102.05 | 102.05 | 102.05 | 0 |
| 1729873800 | 101.4 | -1.5 | -1.46 | 101.4 | 101.4 | 101.4 | 0 |
| 1729787400 | 102.9 | 0.27 | 0.26 | 102.9 | 102.9 | 102.9 | 0 |
| 1729701000 | 102.63 | -2.01 | -1.92 | 102.63 | 102.63 | 102.63 | 0 |
| 1729614600 | 104.64 | 1.49 | 1.44 | 104.64 | 104.64 | 104.64 | 0 |
| 1729528200 | 103.15 | -0.61 | -0.59 | 103.15 | 103.15 | 103.15 | 0 |
| 1729269000 | 103.76 | 1.96 | 1.93 | 103.76 | 103.76 | 103.76 | 0 |
| 1729182600 | 101.8 | 0.36 | 0.35 | 101.8 | 101.8 | 101.8 | 0 |
| 1729096200 | 101.44 | -0.49 | -0.48 | 101.44 | 101.44 | 101.44 | 0 |
| 1729009800 | 101.93 | 0.68 | 0.67 | 101.93 | 101.93 | 101.93 | 0 |
| 1728923400 | 101.25 | -2.04 | -1.98 | 101.25 | 101.25 | 101.25 | 0 |
| 1728664200 | 103.29 | 1.14 | 1.12 | 103.29 | 103.29 | 103.29 | 0 |
| 1728577800 | 102.15 | 0.93 | 0.92 | 102.15 | 102.15 | 102.15 | 0 |
| 1728491400 | 101.22 | 0.01 | 0.01 | 101.22 | 101.22 | 101.22 | 0 |
| 1728405000 | 101.21 | -3.1 | -2.97 | 101.21 | 101.21 | 101.21 | 0 |
| 1728318600 | 104.31 | 0.82 | 0.79 | 104.31 | 104.31 | 104.31 | 0 |
| 1728059400 | 103.49 | 0.84 | 0.82 | 103.49 | 103.49 | 103.49 | 0 |
| 1727973000 | 102.65 | 2.5 | 2.50 | 102.65 | 102.65 | 102.65 | 0 |
| 1727886600 | 100.15 | 0.84 | 0.85 | 100.15 | 100.15 | 100.15 | 0 |
| 1727800200 | 99.31 | 2.65 | 2.74 | 99.31 | 99.31 | 99.31 | 0 |
| 1727713800 | 96.66 | -2.04 | -2.07 | 96.66 | 96.66 | 96.66 | 0 |
| 1727454600 | 98.7 | -0.18 | -0.18 | 98.7 | 98.7 | 98.7 | 0 |
| 1727368200 | 98.88 | -6.74 | -6.38 | 98.88 | 98.88 | 98.88 | 0 |
| 1727281800 | 105.62 | -4.15 | -3.78 | 105.62 | 105.62 | 105.62 | 0 |
| 1727195400 | 109.77 | -2.4 | -2.14 | 109.77 | 109.77 | 109.77 | 0 |
| 1727109000 | 112.17 | 0.51 | 0.46 | 112.17 | 112.17 | 112.17 | 0 |
| 1726849800 | 111.66 | -1.59 | -1.40 | 111.66 | 111.66 | 111.66 | 0 |
| 1726763400 | 113.25 | 3.94 | 3.60 | 113.25 | 113.25 | 113.25 | 0 |
| 1726677000 | 109.31 | 0.07 | 0.06 | 109.31 | 109.31 | 109.31 | 0 |
| 1726590600 | 109.24 | 0.21 | 0.19 | 109.24 | 109.24 | 109.24 | 0 |
| 1726504200 | 109.03 | -0.56 | -0.51 | 109.03 | 109.03 | 109.03 | 0 |
| 1726245000 | 109.59 | 1.39 | 1.28 | 109.59 | 109.59 | 109.59 | 0 |
| 1726158600 | 108.2 | 0.79 | 0.74 | 108.2 | 108.2 | 108.2 | 0 |
| 1726072200 | 107.41 | -1.45 | -1.33 | 107.41 | 107.41 | 107.41 | 0 |
| 1725985800 | 108.86 | -1.05 | -0.96 | 108.86 | 108.86 | 108.86 | 0 |
| 1725899400 | 109.91 | 1.29 | 1.19 | 109.91 | 109.91 | 109.91 | 0 |
| 1725640200 | 108.62 | -2.06 | -1.86 | 108.62 | 108.62 | 108.62 | 0 |
| 1725553800 | 110.68 | -1.5 | -1.34 | 110.68 | 110.68 | 110.68 | 0 |
| 1725467400 | 112.18 | -0.2 | -0.18 | 112.18 | 112.18 | 112.18 | 0 |
| 1725381000 | 112.38 | -2.43 | -2.12 | 112.38 | 112.38 | 112.38 | 0 |
| 1725294600 | 114.81 | -1.18 | -1.02 | 114.81 | 114.81 | 114.81 | 0 |
| 1725035400 | 115.99 | 0.18 | 0.16 | 115.99 | 115.99 | 115.99 | 0 |
| 1724949000 | 115.81 | 0.86 | 0.75 | 115.81 | 115.81 | 115.81 | 0 |
| 1724862600 | 114.95 | -1.11 | -0.96 | 114.95 | 114.95 | 114.95 | 0 |
| 1724776200 | 116.06 | -1.32 | -1.12 | 116.06 | 116.06 | 116.06 | 0 |
| 1724689800 | 117.38 | -0.76 | -0.64 | 117.38 | 117.38 | 117.38 | 0 |
| 1724430600 | 118.14 | 0.77 | 0.66 | 118.14 | 118.14 | 118.14 | 0 |
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
