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 | 1.5 | 1.66870619646 | 89.89 | 91.86 | 81.01 | 20 | 90.15075 | FU |
| 4 | -2.6 | -2.76625172891 | 93.99 | 95.96 | 78.14 | 39 | 92.23958689 | FU |
| 12 | -5.95 | -6.11259502774 | 97.34 | 102 | 78.14 | 62 | 96.46237246 | FU |
| 26 | -5.61 | -5.78350515464 | 97 | 109.63 | 78.14 | 149 | 94.29920721 | FU |
| 52 | -13.62 | -12.9701933149 | 105.01 | 109.63 | 78.14 | 170 | 98.78224913 | FU |
| 156 | -14.6 | -13.7748844231 | 105.99 | 114 | 78.14 | 1024 | 105.50014809 | FU |
| 260 | -14.11 | -13.3744075829 | 105.5 | 114 | 78.14 | 1069 | 105.72853502 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 91.39 | -0.11 | -0.12 | 91.4 | 91.4 | 91.39 | 2 |
| 1732656600 | 91.5 | 4.32 | 4.96 | 85.56 | 91.81 | 85.56 | 17 |
| 1732570140 | 87.18 | -4.68 | -5.09 | 91.86 | 91.86 | 87.08 | 24 |
| 1732310940 | 91.86 | 3.05 | 3.43 | 89.7 | 91.86 | 81.01 | 33 |
| 1732224600 | 88.81 | -0.19 | -0.21 | 89.89 | 89.89 | 88.8 | 6 |
| 1732051800 | 89 | 0.51 | 0.58 | 89.38 | 89.38 | 78.14 | 14 |
| 1731965340 | 88.49 | -0.41 | -0.46 | 88.49 | 88.49 | 88.49 | 4 |
| 1731619800 | 88.9 | 1.4 | 1.60 | 89.98 | 89.98 | 87.39 | 9 |
| 1731533400 | 87.5 | -0.81 | -0.92 | 89.98 | 89.99 | 87.37 | 10 |
| 1731446940 | 88.31 | -4.39 | -4.74 | 88.32 | 91.99 | 88.31 | 43 |
| 1731360540 | 92.7 | -0.26 | -0.28 | 92.96 | 93.45 | 92.69 | 328 |
| 1731101400 | 92.96 | 0.01 | 0.01 | 87.41 | 92.97 | 87.41 | 9 |
| 1731014940 | 92.95 | -3.01 | -3.14 | 92 | 92.98 | 92 | 56 |
| 1730928600 | 95.96 | 1.02 | 1.07 | 93.26 | 95.96 | 93.26 | 4 |
| 1730842200 | 94.94 | -0.02 | -0.02 | 94.98 | 94.98 | 94.94 | 5 |
| 1730755800 | 94.96 | -0.02 | -0.02 | 94.97 | 94.97 | 94.96 | 3 |
| 1730496600 | 94.98 | 0.38 | 0.40 | 95.55 | 95.55 | 94.98 | 8 |
| 1730410200 | 94.6 | 0.68 | 0.72 | 94.93 | 94.93 | 94.6 | 2 |
| 1730323800 | 93.92 | -0.85 | -0.90 | 93.99 | 93.99 | 85 | 127 |
| 1730237340 | 94.77 | 0.83 | 0.88 | 94.84 | 94.84 | 85.56 | 56 |
| 1730151000 | 93.94 | 3.61 | 4.00 | 95.59 | 95.59 | 87.04 | 37 |
| 1729891800 | 90.33 | -4.31 | -4.55 | 95.09 | 95.09 | 90.33 | 160 |
| 1729805400 | 94.64 | 0 | 0.00 | 94.64 | 94.64 | 94.64 | 1 |
| 1729719000 | 94.64 | -1.36 | -1.42 | 96 | 96 | 94.46 | 20 |
| 1729632600 | 96 | 0 | 0.00 | 95.9 | 96 | 95.24 | 10 |
| 1729546140 | 96 | 0.3 | 0.31 | 96 | 96 | 95.71 | 21 |
| 1729287000 | 95.7 | -0.3 | -0.31 | 96 | 96 | 95.7 | 8 |
| 1729200540 | 96 | -1.64 | -1.68 | 96 | 96 | 96 | 10 |
| 1729114140 | 97.64 | 0.72 | 0.74 | 97.64 | 97.64 | 97.64 | 1 |
| 1729027740 | 96.92 | 0.91 | 0.95 | 96.01 | 98 | 95.99 | 27 |
| 1728941340 | 96.01 | 0 | 0.00 | 96.01 | 96.01 | 96.01 | 7 |
| 1728682200 | 96.01 | -2.98 | -3.01 | 94.19 | 96.01 | 94.19 | 41 |
| 1728595740 | 98.99 | 4.82 | 5.12 | 94.99 | 98.99 | 94.99 | 27 |
| 1728509400 | 94.17 | -0.14 | -0.15 | 94.17 | 94.17 | 94.17 | 2 |
| 1728422940 | 94.31 | 2.56 | 2.79 | 94.31 | 94.31 | 94.31 | 1 |
| 1728336600 | 91.75 | -3.02 | -3.19 | 95.72 | 95.72 | 88.51 | 53 |
| 1728077400 | 94.77 | -0.23 | -0.24 | 95.88 | 95.88 | 94.77 | 5 |
| 1727991000 | 95 | -2.77 | -2.83 | 97.85 | 97.85 | 94.99 | 40 |
| 1727904540 | 97.77 | 1.78 | 1.85 | 96.96 | 97.77 | 96.13 | 12 |
| 1727818200 | 95.99 | -1.91 | -1.95 | 96.51 | 99 | 95.99 | 85 |
| 1727731800 | 97.9 | 0.4 | 0.41 | 98.99 | 99 | 97.9 | 7 |
| 1727472600 | 97.5 | -1.49 | -1.51 | 97.5 | 97.5 | 97.5 | 1580 |
| 1727386140 | 98.99 | 0.81 | 0.83 | 98.99 | 98.99 | 98.99 | 1 |
| 1727299740 | 98.18 | 1.39 | 1.44 | 98.99 | 98.99 | 98.14 | 14 |
| 1727213400 | 96.79 | -0.04 | -0.04 | 96.81 | 96.81 | 96.79 | 13 |
| 1727127000 | 96.83 | 0.01 | 0.01 | 98.84 | 98.84 | 96.83 | 6 |
| 1726867800 | 96.82 | -2.17 | -2.19 | 98.99 | 99 | 96.82 | 34 |
| 1726781400 | 98.99 | -0.01 | -0.01 | 99 | 99 | 97.01 | 13 |
| 1726695000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 34 |
| 1726608600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 54 |
| 1726522200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 7 |
| 1726263000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 6 |
| 1726176540 | 99 | -1.09 | -1.09 | 100.09 | 100.09 | 99 | 9 |
| 1726090140 | 100.09 | -1.91 | -1.87 | 102 | 102 | 100.09 | 2 |
| 1726003740 | 102 | 1.01 | 1.00 | 102 | 102 | 101.99 | 423 |
| 1725917400 | 100.99 | 1 | 1.00 | 100.99 | 100.99 | 97.89 | 6 |
| 1725658200 | 99.99 | 0.99 | 1.00 | 99.99 | 99.99 | 99.99 | 1 |
| 1725571800 | 99 | 2.11 | 2.18 | 96.53 | 99 | 96.53 | 36 |
| 1725485400 | 96.89 | -0.45 | -0.46 | 97.34 | 97.34 | 96.17 | 15 |
| 1725399000 | 97.34 | 0.34 | 0.35 | 97 | 97.34 | 96.61 | 24 |
| 1725312600 | 97 | 0.59 | 0.61 | 97 | 97 | 96.69 | 39 |
| 1725053400 | 96.41 | -0.58 | -0.60 | 96.41 | 96.41 | 96.41 | 2 |
| 1724967000 | 96.99 | 1.01 | 1.05 | 95.99 | 96.99 | 95.98 | 51 |
| 1724880600 | 95.98 | -0.02 | -0.02 | 95.98 | 95.98 | 95.98 | 21 |
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
