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 | -6.46 | -6.11163670766 | 105.7 | 112 | 98.4 | 66 | 99.04901141 | DR |
| 4 | 6.86 | 7.42584975103 | 92.38 | 112 | 92.38 | 74 | 101.22918683 | DR |
| 12 | 13.8 | 16.1516853933 | 85.44 | 112 | 78.32 | 48 | 96.48559665 | DR |
| 26 | 28.04 | 39.3820224719 | 71.2 | 112 | 66.3 | 59 | 83.92065953 | DR |
| 52 | 45.16 | 83.5059171598 | 54.08 | 112 | 54.08 | 434 | 75.47152075 | DR |
| 156 | 64.93 | 189.245118041 | 34.31 | 112 | 18.95 | 480 | 57.15339285 | DR |
| 260 | 64.93 | 189.245118041 | 34.31 | 112 | 18.95 | 480 | 57.15339285 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 98.4 | -0.6 | -0.61 | 101.57 | 101.57 | 98.4 | 191 |
| 1732829400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 1 |
| 1732743000 | 99 | -6.71 | -6.35 | 112 | 112 | 99 | 52 |
| 1732656600 | 105.71 | 0.01 | 0.01 | 105.7 | 105.71 | 105.7 | 19 |
| 1732570140 | 105.7 | 0 | 0.00 | 105.7 | 105.7 | 105.7 | 0 |
| 1732310940 | 105.7 | 6.7 | 6.77 | 105.7 | 105.7 | 105.7 | 39 |
| 1732224600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1732051800 | 99 | -6.4 | -6.07 | 99 | 99 | 99 | 200 |
| 1731965400 | 105.4 | 0 | 0.00 | 105.4 | 105.4 | 105.4 | 0 |
| 1731619800 | 105.4 | -0.7 | -0.66 | 105.4 | 105.4 | 105.4 | 7 |
| 1731533400 | 106.1 | 2.4 | 2.31 | 105.35 | 106.5 | 105.35 | 230 |
| 1731446940 | 103.7 | 0.7 | 0.68 | 103.7 | 103.7 | 103.7 | 50 |
| 1731360540 | 103 | 0 | 0.00 | 103 | 103 | 103 | 134 |
| 1731101400 | 103 | 2.62 | 2.61 | 101.9 | 103 | 101.9 | 8 |
| 1731014940 | 100.38 | 6.5 | 6.92 | 100.36 | 100.38 | 100.36 | 11 |
| 1730928600 | 93.88 | 1.5 | 1.62 | 93.88 | 93.88 | 93.88 | 90 |
| 1730842200 | 92.38 | 1.03 | 1.13 | 92.38 | 92.38 | 92.38 | 1 |
| 1730755800 | 91.35 | 0 | 0.00 | 91.35 | 91.35 | 91.35 | 0 |
| 1730496600 | 91.35 | -1.86 | -2.00 | 91.35 | 91.35 | 91.35 | 3 |
| 1730410140 | 93.21 | 0 | 0.00 | 93.21 | 93.21 | 93.21 | 0 |
| 1730323740 | 93.21 | 0 | 0.00 | 93.21 | 93.21 | 93.21 | 0 |
| 1730237340 | 93.21 | 5.64 | 6.44 | 93.21 | 93.21 | 93.21 | 3 |
| 1730151000 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729891800 | 87.57 | 0 | 0.00 | 87.57 | 87.57 | 87.57 | 0 |
| 1729805400 | 87.57 | 1.08 | 1.25 | 87.57 | 87.57 | 87.57 | 1 |
| 1729719000 | 86.49 | -5.13 | -5.60 | 86.49 | 86.49 | 86.49 | 10 |
| 1729632540 | 91.62 | 0 | 0.00 | 91.62 | 91.62 | 91.62 | 0 |
| 1729546140 | 91.62 | 0 | 0.00 | 91.62 | 91.62 | 91.62 | 0 |
| 1729286940 | 91.62 | 0 | 0.00 | 91.62 | 91.62 | 91.62 | 0 |
| 1729200540 | 91.62 | 1.25 | 1.38 | 91.62 | 91.62 | 91.62 | 30 |
| 1729114140 | 90.37 | -0.08 | -0.09 | 93.51 | 93.51 | 90.37 | 6 |
| 1729027740 | 90.45 | 0 | 0.00 | 90.45 | 90.45 | 90.45 | 0 |
| 1728941340 | 90.45 | 8.55 | 10.44 | 90.45 | 90.45 | 90.45 | 8 |
| 1728682200 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1728595800 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1728509400 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1728423000 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1728336600 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 81.9 | 0 |
| 1728077400 | 81.9 | 3.58 | 4.57 | 81.9 | 81.9 | 81.9 | 1 |
| 1727991000 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1727904600 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1727818200 | 78.32 | -4.43 | -5.35 | 78.32 | 78.32 | 78.32 | 50 |
| 1727731800 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1727472600 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1727386200 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1727299800 | 82.75 | 0 | 0.00 | 82.75 | 82.75 | 82.75 | 0 |
| 1727213400 | 82.75 | -2.93 | -3.42 | 82.75 | 82.75 | 82.75 | 20 |
| 1727127000 | 85.68 | 5.6 | 6.99 | 84.48 | 85.68 | 84.48 | 95 |
| 1726867800 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1726781400 | 80.08 | -3.12 | -3.75 | 80.08 | 80.08 | 80.08 | 8 |
| 1726695000 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1726608600 | 83.2 | 1.19 | 1.45 | 83.2 | 83.2 | 83.2 | 5 |
| 1726522200 | 82.01 | -3.13 | -3.68 | 82.01 | 82.01 | 82.01 | 100 |
| 1726262940 | 85.14 | 0 | 0.00 | 85.14 | 85.14 | 85.14 | 0 |
| 1726176540 | 85.14 | 0 | 0.00 | 85.14 | 85.14 | 85.14 | 0 |
| 1726090140 | 85.14 | -0.3 | -0.35 | 85.14 | 85.14 | 85.14 | 10 |
| 1726003740 | 85.44 | -1.61 | -1.85 | 85.44 | 85.44 | 85.44 | 50 |
| 1725917400 | 87.05 | 0 | 0.00 | 87.05 | 87.05 | 87.05 | 0 |
| 1725658200 | 87.05 | 0 | 0.00 | 87.05 | 87.05 | 87.05 | 0 |
| 1725571800 | 87.05 | -1.07 | -1.21 | 87.05 | 87.05 | 87.05 | 3 |
| 1725485400 | 88.12 | -0.9 | -1.01 | 88.12 | 88.12 | 88.12 | 100 |
| 1725399000 | 89.02 | 0 | 0.00 | 89.02 | 89.02 | 89.02 | 0 |
| 1725312600 | 89.02 | 0 | 0.00 | 89.02 | 89.02 | 89.02 | 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
