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 | 3.96 | 3.93130149906 | 100.73 | 106.4 | 98.9007 | 87 | 100.92230144 | CS |
| 4 | 4.47 | 4.46018758731 | 100.22 | 106.4 | 93.1956 | 189 | 98.59817409 | CS |
| 12 | 22.69 | 27.6707317073 | 82 | 106.4 | 77.8 | 326 | 95.29316524 | CS |
| 26 | 16.7701 | 19.0742937606 | 87.9199 | 106.4 | 77.8 | 272 | 91.41062142 | CS |
| 52 | 15.85 | 17.8410625844 | 88.84 | 106.4 | 71.86 | 240 | 92.35706091 | CS |
| 156 | -112.1699 | -51.7245926979 | 216.8599 | 243.9199 | 68.94 | 227 | 100.95563455 | CS |
| 260 | -4.5351 | -4.15206761083 | 109.2251 | 243.9199 | 68.94 | 230 | 102.87130795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 104.69 | 2.73 | 2.68 | 104.785 | 106.4 | 104.69 | 281 |
| 1732573560 | 101.9603 | 2.37 | 2.38 | 101.41 | 102.56 | 101.41 | 162 |
| 1732314000 | 99.59 | 0.49 | 0.49 | 98.9007 | 99.59 | 98.9007 | 102 |
| 1732227900 | 99.1 | -1.63 | -1.62 | 99.1 | 99.1 | 99.1 | 10 |
| 1732141740 | 100.73 | -0.85 | -0.84 | 100.73 | 100.73 | 100.73 | 73 |
| 1732055040 | 101.5832 | 0 | 0.00 | 101.5832 | 101.5832 | 101.5832 | 0 |
| 1731968640 | 101.5832 | 6.11 | 6.40 | 101.057 | 101.5832 | 101.057 | 220 |
| 1731709200 | 95.4762 | 0 | 0.00 | 95.4762 | 95.4762 | 95.4762 | 0 |
| 1731622800 | 95.4762 | 0.61 | 0.64 | 95.4762 | 95.4762 | 95.4762 | 90 |
| 1731536760 | 94.865 | -0.74 | -0.77 | 94.7 | 94.865 | 93.1956 | 210 |
| 1731450480 | 95.6 | 0.56 | 0.59 | 95.1 | 95.6 | 95.1 | 22 |
| 1731363600 | 95.0374 | 0.56 | 0.59 | 94.6 | 95.0382 | 94.6 | 210 |
| 1731104940 | 94.48 | 0 | 0.00 | 94.48 | 94.48 | 94.48 | 0 |
| 1731018540 | 94.48 | -1.95 | -2.02 | 94.48 | 94.48 | 94.48 | 30 |
| 1730928420 | 96.4298 | 0 | 0.00 | 96.4298 | 96.4298 | 96.4298 | 0 |
| 1730842020 | 96.4298 | 0 | 0.00 | 96.4298 | 96.4298 | 96.4298 | 0 |
| 1730755620 | 96.4298 | 0 | 0.00 | 96.4298 | 96.4298 | 96.4298 | 0 |
| 1730496420 | 96.4298 | -2.1 | -2.13 | 96.7076 | 96.7076 | 96.4298 | 336 |
| 1730409900 | 98.53 | 0 | 0.00 | 98.53 | 98.53 | 98.53 | 0 |
| 1730323500 | 98.53 | -1.69 | -1.69 | 98.53 | 98.53 | 98.53 | 200 |
| 1730237280 | 100.22 | -0.81 | -0.80 | 100.22 | 100.22 | 100.22 | 790 |
| 1730150880 | 101.025 | 2.03 | 2.05 | 101.025 | 101.025 | 101.025 | 1 |
| 1729891500 | 99 | -2.97 | -2.91 | 100 | 100 | 99 | 682 |
| 1729805160 | 101.97 | 0 | 0.00 | 101.97 | 101.97 | 101.97 | 5 |
| 1729718940 | 101.965 | -1.2 | -1.16 | 102.01 | 102.01 | 101.965 | 148 |
| 1729632300 | 103.1663 | -1.33 | -1.28 | 103.1663 | 103.1663 | 103.1663 | 62 |
| 1729545600 | 104.5 | 3.35 | 3.31 | 104 | 105.2385 | 104 | 1057 |
| 1729286400 | 101.15 | -0.95 | -0.93 | 100.66 | 101.15 | 100.66 | 20 |
| 1729200000 | 102.1 | 0.29 | 0.29 | 102.1 | 102.1 | 102.1 | 250 |
| 1729113960 | 101.8085 | 13.31 | 15.04 | 94.918 | 106 | 94.918 | 1879 |
| 1729027680 | 88.5 | -13.38 | -13.13 | 87.9 | 88.64 | 87.37 | 1598 |
| 1728941100 | 101.88 | 0 | 0.00 | 101.88 | 101.88 | 101.88 | 0 |
| 1728681900 | 101.88 | 4.72 | 4.86 | 100.98 | 102.01 | 100.98 | 189 |
| 1728595560 | 97.16 | -4.18 | -4.12 | 97.158 | 97.16 | 97.158 | 130 |
| 1728508980 | 101.34 | 0 | 0.00 | 101.34 | 101.34 | 101.34 | 0 |
| 1728422580 | 101.34 | -2.09 | -2.02 | 100 | 101.935 | 100 | 1155 |
| 1728336000 | 103.433 | 2.16 | 2.13 | 102.38 | 103.433 | 102.38 | 33 |
| 1728077220 | 101.275 | 3.86 | 3.96 | 99.5101 | 101.275 | 99.5101 | 140 |
| 1727990760 | 97.4135 | 1.34 | 1.40 | 97.0301 | 97.4135 | 97.0301 | 118 |
| 1727904000 | 96.07 | 0.75 | 0.79 | 96.07 | 96.07 | 96.07 | 10 |
| 1727818140 | 95.32 | -3.65 | -3.69 | 98.4 | 98.4 | 95.32 | 270 |
| 1727731380 | 98.97 | 2.46 | 2.55 | 99.91 | 101.03 | 98.97 | 126 |
| 1727472000 | 96.51 | 7.77 | 8.76 | 96.5 | 97.39 | 95.28 | 2176 |
| 1727386200 | 88.74 | 3.23 | 3.78 | 88.74 | 88.74 | 88.74 | 100 |
| 1727299200 | 85.51 | -1.7 | -1.94 | 85.51 | 85.51 | 85.51 | 1 |
| 1727213340 | 87.205 | 0 | 0.00 | 87.205 | 87.205 | 87.205 | 0 |
| 1727126940 | 87.205 | -2.48 | -2.76 | 88.0741 | 88.0741 | 87.205 | 106 |
| 1726867200 | 89.68 | 0.34 | 0.38 | 88.562 | 89.68 | 88.4298 | 216 |
| 1726781220 | 89.34 | 4.04 | 4.73 | 88.286 | 89.34 | 88.286 | 81 |
| 1726694460 | 85.305 | 1.12 | 1.33 | 85.275 | 85.55 | 84.662 | 32 |
| 1726608240 | 84.1874 | 0.47 | 0.56 | 84.63 | 84.63 | 84.1874 | 267 |
| 1726521720 | 83.718 | 0.22 | 0.26 | 83.14 | 83.718 | 83 | 148 |
| 1726262940 | 83.5 | 2.79 | 3.46 | 82.81 | 83.5 | 82.81 | 284 |
| 1726176540 | 80.71 | 2.63 | 3.37 | 80.71 | 80.71 | 80.71 | 1 |
| 1726090140 | 78.0779 | -2.06 | -2.57 | 77.8 | 78.0779 | 77.8 | 26 |
| 1726003500 | 80.14 | 0.14 | 0.18 | 80.14 | 80.14 | 80.14 | 30 |
| 1725917160 | 80 | 0.71 | 0.90 | 80 | 80 | 80 | 100 |
| 1725658020 | 79.29 | -2.38 | -2.91 | 79.81 | 79.81 | 79.29 | 140 |
| 1725571680 | 81.67 | 0 | 0.00 | 81.67 | 81.67 | 81.67 | 0 |
| 1725485280 | 81.67 | 0 | 0.00 | 81.67 | 81.67 | 81.67 | 0 |
| 1725398880 | 81.67 | -2.48 | -2.95 | 82 | 82 | 81.67 | 1600 |
| 1725053160 | 84.15 | 0 | 0.00 | 84.15 | 84.15 | 84.15 | 0 |
| 1724966760 | 84.15 | 0 | 0.00 | 84.15 | 84.15 | 84.15 | 0 |
| 1724880360 | 84.15 | 0.88 | 1.06 | 84.15 | 84.15 | 84.15 | 19 |
| 1724769000 | 83.27 | 0 | 0.00 | 83.27 | 83.27 | 83.27 | 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
