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 | 0.185 | 0.195829363819 | 94.47 | 97.45 | 93.125 | 0 | 0 | IX |
| 4 | -12.375 | -11.5621788284 | 107.03 | 107.81 | 91.055 | 0 | 0 | IX |
| 12 | -15.495 | -14.0671811167 | 110.15 | 114.45 | 91.055 | 0 | 0 | IX |
| 26 | -1.92 | -1.98809215636 | 96.575 | 114.45 | 91.055 | 0 | 0 | IX |
| 52 | 6.545 | 7.42821473159 | 88.11 | 114.45 | 81.155 | 0 | 0 | IX |
| 156 | 34.6 | 57.6138539672 | 60.055 | 114.45 | 57.61 | 0 | 0 | IX |
| 260 | 34.6 | 57.6138539672 | 60.055 | 114.45 | 57.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 95.66 | -1.57 | -1.61 | 97.225 | 97.45 | 95.435 | 0 |
| 1742923800 | 97.225 | 0.27 | 0.27 | 96.96 | 97.42 | 96.685 | 0 |
| 1742837400 | 96.96 | 2.54 | 2.70 | 94.415 | 97.2 | 94.415 | 0 |
| 1742578200 | 94.415 | -0.18 | -0.19 | 94.595 | 94.61 | 93.125 | 0 |
| 1742491800 | 94.595 | 0.13 | 0.13 | 94.47 | 95.765 | 93.97 | 0 |
| 1742405400 | 94.47 | 1.24 | 1.32 | 93.235 | 94.73 | 93.015 | 0 |
| 1742319000 | 93.235 | -0.48 | -0.51 | 93.71 | 94.33 | 92.65 | 0 |
| 1742232600 | 93.71 | -0.47 | -0.50 | 94.18 | 95.065 | 93.43 | 0 |
| 1741973400 | 94.18 | 1.68 | 1.81 | 92.505 | 94.565 | 92.505 | 0 |
| 1741887000 | 92.505 | -1.22 | -1.30 | 93.725 | 93.845 | 92.195 | 0 |
| 1741800600 | 93.725 | 1.91 | 2.08 | 91.815 | 94.28 | 91.815 | 0 |
| 1741714200 | 91.815 | -1.37 | -1.47 | 93.185 | 93.185 | 91.055 | 0 |
| 1741627800 | 93.185 | -1.98 | -2.08 | 95.16 | 96.385 | 92.55 | 0 |
| 1741368600 | 95.16 | -2.3 | -2.35 | 97.455 | 97.455 | 95.09 | 0 |
| 1741282200 | 97.455 | 0.38 | 0.39 | 97.075 | 98.375 | 96.47 | 0 |
| 1741195800 | 97.075 | -2.04 | -2.06 | 99.115 | 99.835 | 96.96 | 0 |
| 1741109400 | 99.115 | -3.76 | -3.65 | 102.87 | 102.87 | 98.42 | 0 |
| 1741023000 | 102.87 | -0.5 | -0.48 | 103.37 | 105.02 | 102.33 | 0 |
| 1740763800 | 103.37 | -2.79 | -2.63 | 106.16 | 106.16 | 101.6 | 0 |
| 1740677400 | 106.16 | -0.87 | -0.81 | 107.03 | 107.81 | 104.97 | 0 |
| 1740591000 | 107.03 | 2.05 | 1.95 | 104.98 | 107.16 | 104.98 | 0 |
| 1740504600 | 104.98 | -3.22 | -2.98 | 108.2 | 108.2 | 104.29 | 0 |
| 1740418200 | 108.2 | -2.88 | -2.59 | 111.08 | 111.08 | 107.14 | 0 |
| 1740159000 | 111.08 | 0.01 | 0.01 | 111.07 | 112.08 | 110.68 | 0 |
| 1740072600 | 111.07 | -1.33 | -1.18 | 112.4 | 112.4 | 110.66 | 0 |
| 1739986200 | 112.4 | 0.32 | 0.29 | 112.08 | 112.48 | 111.34 | 0 |
| 1739899800 | 112.08 | 0.38 | 0.34 | 111.7 | 112.63 | 111.45 | 0 |
| 1739813400 | 111.7 | 1.24 | 1.12 | 110.46 | 111.82 | 110.46 | 0 |
| 1739554200 | 110.46 | -0.25 | -0.23 | 110.71 | 110.9 | 110.15 | 0 |
| 1739467800 | 110.71 | 1.19 | 1.09 | 109.52 | 111.06 | 109.28 | 0 |
| 1739381400 | 109.52 | -1.34 | -1.21 | 110.86 | 110.86 | 108.78 | 0 |
| 1739295000 | 110.86 | -0.11 | -0.10 | 110.97 | 111.06 | 109.65 | 0 |
| 1739208600 | 110.97 | 1.81 | 1.66 | 109.16 | 111.08 | 109.16 | 0 |
| 1738949400 | 109.16 | 0.11 | 0.10 | 109.05 | 110.33 | 108.77 | 0 |
| 1738863000 | 109.05 | 1.46 | 1.36 | 107.59 | 109.52 | 107.59 | 0 |
| 1738776600 | 107.59 | 0.53 | 0.50 | 107.06 | 107.59 | 105.8 | 0 |
| 1738690200 | 107.06 | 0.96 | 0.90 | 106.1 | 107.25 | 105.58 | 0 |
| 1738603800 | 106.1 | -3.09 | -2.83 | 109.19 | 109.19 | 105.26 | 0 |
| 1738344600 | 109.19 | 2.57 | 2.41 | 106.62 | 109.78 | 106.62 | 0 |
| 1738258200 | 106.62 | -1.02 | -0.95 | 107.64 | 108.32 | 106.14 | 0 |
| 1738171800 | 107.64 | 0.13 | 0.12 | 107.51 | 110.09 | 107.32 | 0 |
| 1738085400 | 107.51 | 3.02 | 2.89 | 104.49 | 107.66 | 104.49 | 0 |
| 1737999000 | 104.49 | -7.37 | -6.59 | 111.86 | 111.86 | 103.23 | 0 |
| 1737739800 | 111.86 | -0.9 | -0.80 | 112.76 | 113.22 | 111.69 | 0 |
| 1737653400 | 112.76 | -0.1 | -0.09 | 112.86 | 113.08 | 112.15 | 0 |
| 1737567000 | 112.86 | 3.2 | 2.92 | 109.66 | 112.9 | 109.66 | 0 |
| 1737480600 | 109.66 | -1.06 | -0.96 | 110.72 | 111.07 | 109.37 | 0 |
| 1737394200 | 110.72 | -0.47 | -0.42 | 111.19 | 111.22 | 110.19 | 0 |
| 1737135000 | 111.19 | 1.12 | 1.02 | 110.07 | 111.75 | 109.56 | 0 |
| 1737048600 | 110.07 | -0.05 | -0.05 | 110.12 | 111.93 | 109.98 | 0 |
| 1736962200 | 110.12 | 2.13 | 1.97 | 107.99 | 110.41 | 107.84 | 0 |
| 1736875800 | 107.99 | -0.22 | -0.20 | 108.21 | 109.68 | 107.74 | 0 |
| 1736789400 | 108.21 | -1 | -0.92 | 109.21 | 109.22 | 107.66 | 0 |
| 1736530200 | 109.21 | -1.95 | -1.75 | 111.16 | 111.37 | 108.83 | 0 |
| 1736443800 | 111.16 | -0.2 | -0.18 | 111.36 | 111.36 | 110.68 | 0 |
| 1736357400 | 111.36 | -0.16 | -0.14 | 111.52 | 112.02 | 110.71 | 0 |
| 1736271000 | 111.52 | -2.52 | -2.21 | 114.04 | 114.04 | 111.18 | 0 |
| 1736184600 | 114.04 | 1.98 | 1.77 | 112.06 | 114.45 | 112.06 | 0 |
| 1735925400 | 112.06 | 0.41 | 0.37 | 111.65 | 112.22 | 110.84 | 0 |
| 1735839000 | 111.65 | 1.5 | 1.36 | 110.15 | 111.86 | 110.15 | 0 |
| 1735579800 | 110.15 | -1.11 | -1.00 | 111.26 | 111.6 | 110.04 | 0 |
| 1735320600 | 111.26 | -0.25 | -0.22 | 111.51 | 113.19 | 110.67 | 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
