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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741125600 | 42520.99 | -670.25 | -1.55 | 43040.3 | 43062.38 | 42367.69 | 815752137 |
| 1741039200 | 43191.24 | -649.67 | -1.48 | 43900.49 | 44029.46 | 42926.22 | 731490324 |
| 1740780000 | 43840.91 | 601.41 | 1.39 | 43259.84 | 43840.91 | 43106.38 | 782194562 |
| 1740693600 | 43239.5 | -193.62 | -0.45 | 43516.44 | 43879.54 | 43239.19 | 739625370 |
| 1740607200 | 43433.12 | -188.04 | -0.43 | 43635.42 | 43860.29 | 43323.24 | 589726372 |
| 1740520800 | 43621.16 | 159.95 | 0.37 | 43509.74 | 43755.37 | 43310.53 | 641365872 |
| 1740434400 | 43461.21 | 33.19 | 0.08 | 43493.12 | 43691.84 | 43360.01 | 615488220 |
| 1740175200 | 43428.02 | -748.63 | -1.69 | 43820.13 | 43938.75 | 43364.78 | 622543599 |
| 1740088800 | 44176.65 | -450.94 | -1.01 | 44561.11 | 44561.11 | 43956.61 | 448493002 |
| 1740002400 | 44627.59 | 71.25 | 0.16 | 44478.12 | 44627.59 | 44326.41 | 438885763 |
| 1739916000 | 44556.34 | 10.26 | 0.02 | 44583.91 | 44583.91 | 44326.87 | 551663523 |
| 1739570400 | 44546.08 | -165.35 | -0.37 | 44720.99 | 44760.82 | 44502.73 | 474420947 |
| 1739484000 | 44711.43 | 342.87 | 0.77 | 44425.94 | 44766.79 | 44380.36 | 513955698 |
| 1739397600 | 44368.56 | -225.09 | -0.50 | 44357.7 | 44464.78 | 44128.16 | 444479561 |
| 1739311200 | 44593.65 | 123.24 | 0.28 | 44401.38 | 44637.04 | 44323.07 | 453440337 |
| 1739224800 | 44470.41 | 167.01 | 0.38 | 44396.92 | 44607.71 | 44301.87 | 494584046 |
| 1738965600 | 44303.4 | -444.23 | -0.99 | 44762.57 | 44838.94 | 44288.25 | 552497975 |
| 1738879200 | 44747.63 | -125.65 | -0.28 | 44949.19 | 44953.11 | 44548.42 | 542074022 |
| 1738792800 | 44873.28 | 317.24 | 0.71 | 44563.63 | 44881.26 | 44387.38 | 552043473 |
| 1738706400 | 44556.04 | 134.13 | 0.30 | 44469.46 | 44590.4 | 44341.91 | 561294481 |
| 1738620000 | 44421.91 | -122.75 | -0.28 | 44268.15 | 44589.28 | 43904.81 | 712790480 |
| 1738360800 | 44544.66 | -337.47 | -0.75 | 45054.36 | 45054.36 | 44513.61 | 768478807 |
| 1738274400 | 44882.13 | 168.61 | 0.38 | 44548.69 | 45003.97 | 44548.69 | 713933987 |
| 1738188000 | 44713.52 | -136.83 | -0.31 | 44819.55 | 44955.37 | 44580.55 | 695189832 |
| 1738101600 | 44850.35 | 136.77 | 0.31 | 44756.36 | 44971.22 | 44643.04 | 915091984 |
| 1738015200 | 44713.58 | 289.33 | 0.65 | 44148.9 | 44720.61 | 44148.9 | 1230128498 |
| 1737756000 | 44424.25 | -140.82 | -0.32 | 44533.75 | 44541.22 | 44342.11 | 532207580 |
| 1737669600 | 44565.07 | 408.34 | 0.92 | 44113.55 | 44565.13 | 44113.55 | 444148001 |
| 1737583200 | 44156.73 | 130.92 | 0.30 | 44178.06 | 44203.82 | 44055.52 | 587822013 |
| 1737496800 | 44025.81 | 537.98 | 1.24 | 43528.89 | 44045.44 | 43528.89 | 592193907 |
| 1737151200 | 43487.83 | 334.7 | 0.78 | 43312.55 | 43652.37 | 43312.55 | 554992029 |
| 1737064800 | 43153.13 | -68.42 | -0.16 | 43290.25 | 43290.25 | 43090.57 | 504241025 |
| 1736978400 | 43221.55 | 703.27 | 1.65 | 42927.76 | 43322.75 | 42927.76 | 479185714 |
| 1736892000 | 42518.28 | 221.16 | 0.52 | 42366.42 | 42535.1 | 42160.99 | 454538699 |
| 1736805600 | 42297.12 | 358.67 | 0.86 | 41924.68 | 42307.23 | 41879.43 | 499343165 |
| 1736546400 | 41938.45 | -696.75 | -1.63 | 42540.29 | 42540.29 | 41886.56 | 543810020 |
| 1736373600 | 42635.2 | 106.84 | 0.25 | 42542.1 | 42642.26 | 42328.21 | 462404790 |
| 1736287200 | 42528.36 | -178.2 | -0.42 | 42809.71 | 42910.65 | 42385.27 | 621574288 |
| 1736200800 | 42706.56 | -25.57 | -0.06 | 42835.52 | 43109.4 | 42630 | 556973606 |
| 1735941600 | 42732.13 | 339.86 | 0.80 | 42496.06 | 42779.37 | 42445.6 | 455812459 |
| 1735855200 | 42392.27 | -151.95 | -0.36 | 42660.09 | 42891.09 | 42194.24 | 459849648 |
| 1735682400 | 42544.22 | -29.51 | -0.07 | 42624.66 | 42760.78 | 42423.44 | 359203279 |
| 1735596000 | 42573.73 | -418.48 | -0.97 | 42841.12 | 42841.12 | 42274.75 | 383286957 |
| 1735336800 | 42992.21 | -333.59 | -0.77 | 43142.37 | 43238.7 | 42767.77 | 376959863 |
| 1735250400 | 43325.8 | 28.77 | 0.07 | 43201.85 | 43367.77 | 43123.84 | 270358506 |
| 1735077600 | 43297.03 | 390.08 | 0.91 | 42916.48 | 43297.46 | 42887.53 | 230407515 |
| 1734991200 | 42906.95 | 66.69 | 0.16 | 42800.49 | 42944.11 | 42524.95 | 449387316 |
| 1734732000 | 42840.26 | 498.02 | 1.18 | 42296.26 | 43201.38 | 42271.29 | 1121302754 |
| 1734645600 | 42342.24 | 15.37 | 0.04 | 42464.13 | 42783.2 | 42341.28 | 560181122 |
| 1734559200 | 42326.87 | -1 | -2.58 | 43459.72 | 43679.45 | 42314.33 | 626860964 |
| 1734472800 | 43449.9 | -267.58 | -0.61 | 43656.47 | 43656.47 | 43343.78 | 593670054 |
| 1734386400 | 43717.48 | -110.58 | -0.25 | 43825.76 | 43943.59 | 43700.13 | 579334882 |
| 1734127200 | 43828.06 | -86.06 | -0.20 | 43929.15 | 44029.49 | 43801.2 | 455379820 |
| 1734040800 | 43914.12 | -234.44 | -0.53 | 44168.66 | 44194.85 | 43908.82 | 396044265 |
| 1733954400 | 44148.56 | -99.27 | -0.22 | 44300.65 | 44366.57 | 44148.56 | 512611763 |
| 1733868000 | 44247.83 | -154.1 | -0.35 | 44291.57 | 44464.18 | 44210.52 | 482644192 |
| 1733781600 | 44401.93 | -240.59 | -0.54 | 44637.97 | 44716.4 | 44392.69 | 503903071 |
| 1733522400 | 44642.52 | -123.19 | -0.28 | 44824.29 | 44885.72 | 44602.28 | 466912587 |
| 1733436000 | 44765.71 | -248.33 | -0.55 | 45038.44 | 45059.18 | 44754.16 | 463549688 |
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
