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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1995.87 | -17.35 | -0.86 | 1994.91 | 1998.8 | 1990.39 | 0 |
| 1741298400 | 2013.22 | 1.76 | 0.09 | 2013.16 | 2018.68 | 2010.94 | 0 |
| 1741212000 | 2011.46 | 17.31 | 0.87 | 2002.17 | 2013.47 | 2000.07 | 0 |
| 1741125600 | 1994.15 | 3.06 | 0.15 | 1988.79 | 2000.26 | 1986.59 | 0 |
| 1741039200 | 1991.09 | 8.89 | 0.45 | 1988.19 | 1991.95 | 1980.94 | 0 |
| 1740780000 | 1982.2 | -13.8 | -0.69 | 1980.37 | 1983.81 | 1977.84 | 0 |
| 1740693600 | 1996 | -12.95 | -0.64 | 2001.34 | 2004.23 | 1994.42 | 0 |
| 1740607200 | 2008.95 | 6.61 | 0.33 | 2009.14 | 2010.22 | 2002.94 | 0 |
| 1740520800 | 2002.34 | 10.53 | 0.53 | 1998.47 | 2004.94 | 1994.27 | 0 |
| 1740434400 | 1991.81 | -0.72 | -0.04 | 1996.07 | 1997.11 | 1990.68 | 0 |
| 1740175200 | 1992.53 | -0.2 | -0.01 | 1985.96 | 1992.74 | 1984.85 | 0 |
| 1740088800 | 1992.73 | 7.93 | 0.40 | 1986 | 1994.49 | 1985.14 | 0 |
| 1740002400 | 1984.8 | -7.88 | -0.40 | 1984.99 | 1988.71 | 1982.6 | 0 |
| 1739916000 | 1992.68 | 8.19 | 0.41 | 1990.81 | 1993.92 | 1990.09 | 0 |
| 1739570400 | 1984.49 | 16.94 | 0.86 | 1979.9 | 1985.02 | 1977.21 | 0 |
| 1739484000 | 1967.55 | 19.98 | 1.03 | 1955.4 | 1967.55 | 1954.64 | 0 |
| 1739397600 | 1947.57 | -18.04 | -0.92 | 1956.4 | 1958.79 | 1947.32 | 0 |
| 1739311200 | 1965.61 | -5.41 | -0.27 | 1967.5 | 1969.15 | 1962.01 | 0 |
| 1739224800 | 1971.02 | -12.86 | -0.65 | 1965.85 | 1972.24 | 1963.99 | 0 |
| 1738965600 | 1983.88 | -5.38 | -0.27 | 1982.33 | 1986.24 | 1976.43 | 0 |
| 1738879200 | 1989.26 | 16.48 | 0.84 | 1980.17 | 1990.31 | 1979.42 | 0 |
| 1738792800 | 1972.78 | 12.61 | 0.64 | 1962.3 | 1973.84 | 1961.55 | 0 |
| 1738706400 | 1960.17 | 5.33 | 0.27 | 1950.15 | 1960.93 | 1949.51 | 0 |
| 1738620000 | 1954.84 | -19.31 | -0.98 | 1945.56 | 1956.65 | 1944.25 | 0 |
| 1738360800 | 1974.15 | -8.79 | -0.44 | 1975.07 | 1976.41 | 1971.76 | 0 |
| 1738274400 | 1982.94 | -1.51 | -0.08 | 1980.69 | 1987.02 | 1979.75 | 0 |
| 1738188000 | 1984.45 | 14.79 | 0.75 | 1983.65 | 1985.74 | 1979.92 | 0 |
| 1738101600 | 1969.66 | 5.64 | 0.29 | 1968.56 | 1973.79 | 1967.94 | 0 |
| 1738015200 | 1964.02 | 30.28 | 1.57 | 1953.57 | 1968.19 | 1953.57 | 0 |
| 1737756000 | 1933.74 | 23.77 | 1.24 | 1937.22 | 1938.43 | 1925.77 | 0 |
| 1737669600 | 1909.97 | 2.64 | 0.14 | 1903.97 | 1909.97 | 1902.76 | 0 |
| 1737583200 | 1907.33 | -14.45 | -0.75 | 1912.8 | 1915.74 | 1907.17 | 0 |
| 1737496800 | 1921.78 | 18.4 | 0.97 | 1917.4 | 1922.29 | 1913.05 | 0 |
| 1737151200 | 1903.38 | -3.69 | -0.19 | 1910.22 | 1911.04 | 1902.05 | 0 |
| 1737064800 | 1907.07 | 22.59 | 1.20 | 1902.08 | 1908.06 | 1897.72 | 0 |
| 1736978400 | 1884.48 | 17.7 | 0.95 | 1880.34 | 1891.48 | 1877.78 | 0 |
| 1736892000 | 1866.78 | -3.45 | -0.18 | 1871.98 | 1872.36 | 1864.45 | 0 |
| 1736805600 | 1870.23 | -7.44 | -0.40 | 1869.74 | 1875.28 | 1868.66 | 0 |
| 1736546400 | 1877.67 | -10.52 | -0.56 | 1879.72 | 1883.72 | 1870.27 | 0 |
| 1736373600 | 1888.19 | -21.53 | -1.13 | 1889.21 | 1891.62 | 1885.43 | 0 |
| 1736287200 | 1909.72 | -11.7 | -0.61 | 1915.57 | 1917.54 | 1906.54 | 0 |
| 1736200800 | 1921.42 | 11.09 | 0.58 | 1917.43 | 1933.37 | 1915.77 | 0 |
| 1735941600 | 1910.33 | 9.18 | 0.48 | 1910.87 | 1913.72 | 1908.94 | 0 |
| 1735855200 | 1901.15 | 4.29 | 0.23 | 1909.69 | 1910.67 | 1900.9 | 0 |
| 1735682400 | 1896.86 | -9.34 | -0.49 | 1906.73 | 1906.92 | 1896.43 | 0 |
| 1735596000 | 1906.2 | -9.67 | -0.50 | 1902.84 | 1909.92 | 1901.08 | 0 |
| 1735336800 | 1915.87 | 4.96 | 0.26 | 1914.08 | 1916.71 | 1911.63 | 0 |
| 1735250400 | 1910.91 | 7.13 | 0.37 | 1915.98 | 1916.71 | 1909.88 | 0 |
| 1735077600 | 1903.78 | 10.48 | 0.55 | 1907.05 | 1907.58 | 1903.2 | 0 |
| 1734991200 | 1893.3 | 13.1 | 0.70 | 1898.55 | 1900.27 | 1892.14 | 0 |
| 1734732000 | 1880.2 | 16.97 | 0.91 | 1877.73 | 1880.95 | 1874.75 | 0 |
| 1734645600 | 1863.23 | -48.04 | -2.51 | 1867.37 | 1871.47 | 1861.71 | 0 |
| 1734559200 | 1911.27 | -4.05 | -0.21 | 1915.23 | 1916.06 | 1910.21 | 0 |
| 1734472800 | 1915.32 | -0.98 | -0.05 | 1912.95 | 1916.85 | 1911.99 | 0 |
| 1734386400 | 1916.3 | -11.59 | -0.60 | 1922.21 | 1922.8 | 1914.21 | 0 |
| 1734127200 | 1927.89 | -14.79 | -0.76 | 1932.91 | 1933.01 | 1927.65 | 0 |
| 1734040800 | 1942.68 | -0.94 | -0.05 | 1942.08 | 1946.95 | 1940.84 | 0 |
| 1733954400 | 1943.62 | -4.1 | -0.21 | 1948.95 | 1953.39 | 1939.49 | 0 |
| 1733868000 | 1947.72 | -25.3 | -1.28 | 1952.86 | 1954.14 | 1946.54 | 0 |
| 1733781600 | 1973.02 | -13.18 | -0.66 | 1974.12 | 1976.79 | 1971.4 | 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
