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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1035.05 | -29.3 | -2.75 | 1039.2 | 1106.4 | 959.25 | 2736 |
| 1732815000 | 1064.35 | 49.7 | 4.90 | 1000.4 | 1100.8 | 959 | 999 |
| 1732728600 | 1014.65 | 115.65 | 12.86 | 1010.1 | 1051.55 | 945.5 | 9339 |
| 1732642200 | 899 | 72.65 | 8.79 | 898.1 | 902.9 | 853.8 | 613 |
| 1732555800 | 826.35 | -35.85 | -4.16 | 830.7 | 855.1 | 817.1 | 2614 |
| 1732296600 | 862.2 | -61.5 | -6.66 | 900.6 | 976.15 | 835.55 | 4719 |
| 1732210200 | 923.7 | 39.1 | 4.42 | 922.1 | 984.9 | 840.95 | 824 |
| 1732123800 | 884.6 | 2.15 | 0.24 | 916.2 | 1004.9 | 809.1 | 3821 |
| 1732037400 | 882.45 | -7.55 | -0.85 | 882.45 | 882.45 | 882.45 | 118 |
| 1731951000 | 890 | 45.85 | 5.43 | 890 | 890 | 890 | 146 |
| 1731691800 | 844.15 | 2.8 | 0.33 | 825 | 910.1 | 726.35 | 4789 |
| 1731605400 | 841.35 | -130.15 | -13.40 | 891.7 | 1111.4 | 676.3 | 2019 |
| 1731519000 | 971.5 | -48.25 | -4.73 | 1012.8 | 1117.2 | 895.2 | 6644 |
| 1731432600 | 1019.75 | -242.95 | -19.24 | 1065.5 | 1612.9 | 908.9 | 1696 |
| 1731346200 | 1262.7 | 42.65 | 3.50 | 1257 | 1277.1 | 1251.95 | 397 |
| 1731087000 | 1220.05 | -235.85 | -16.20 | 1343.8 | 1734.1 | 1167.6 | 3465 |
| 1731000600 | 1455.9 | 194.35 | 15.41 | 1455.9 | 1455.9 | 1455.9 | 1384 |
| 1730914200 | 1261.55 | -178.15 | -12.37 | 1261.6 | 1673.95 | 1000.05 | 3584 |
| 1730827800 | 1439.7 | 3.35 | 0.23 | 1454.9 | 1454.9 | 1426.85 | 99 |
| 1730741400 | 1436.35 | -39.95 | -2.71 | 1430.7 | 1807.55 | 1321.65 | 1606 |
| 1730482200 | 1476.3 | 28.6 | 1.98 | 1476.3 | 1476.3 | 1476.3 | 312 |
| 1730395800 | 1447.7 | 18 | 1.26 | 1366.2 | 1794.55 | 1291.05 | 79 |
| 1730309400 | 1429.7 | -125.35 | -8.06 | 1359.8 | 1747 | 1250.6 | 338 |
| 1730223000 | 1555.05 | -35.25 | -2.22 | 1583.4 | 1842.5 | 1446.05 | 979 |
| 1730136600 | 1590.3 | 139.55 | 9.62 | 1473 | 1779.6 | 1338.85 | 1486 |
| 1729873800 | 1450.75 | 102.3 | 7.59 | 1446.3 | 1582.4 | 1288.2 | 3829 |
| 1729787400 | 1348.45 | -97 | -6.71 | 1387.4 | 1510.05 | 1217.65 | 3546 |
| 1729701000 | 1445.45 | -8.65 | -0.59 | 1456.6 | 1477.85 | 1415.25 | 395 |
| 1729614600 | 1454.1 | 73.4 | 5.32 | 1388.4 | 1529.8 | 1257.8 | 594 |
| 1729528200 | 1380.7 | -20.2 | -1.44 | 1397.5 | 1510.5 | 1237.35 | 263 |
| 1729269000 | 1400.9 | 94.85 | 7.26 | 1482.7 | 1648.7 | 1375.45 | 4986 |
| 1729182600 | 1306.05 | -298.2 | -18.59 | 1441.6 | 1528.75 | 1200.25 | 5597 |
| 1729096200 | 1604.25 | 98.45 | 6.54 | 1432.8 | 1654.35 | 1320.55 | 2620 |
| 1729009800 | 1505.8 | -573.2 | -27.57 | 1560.4 | 1850.45 | 1398.1 | 4121 |
| 1728923400 | 2079 | 166.2 | 8.69 | 1913.5 | 2284.3 | 1699.95 | 2809 |
| 1728664200 | 1912.8 | 38.65 | 2.06 | 1731.8 | 1918.7 | 1584.7 | 1472 |
| 1728577800 | 1874.15 | 41.3 | 2.25 | 1868.4 | 1917.05 | 1853.25 | 847 |
| 1728491400 | 1832.85 | -119.6 | -6.13 | 1606 | 1904.8 | 1445.1 | 626 |
| 1728405000 | 1952.45 | -276.3 | -12.40 | 1607.8 | 2089.6 | 1587.3 | 3502 |
| 1728318600 | 2228.75 | -126.65 | -5.38 | 2533 | 2832.85 | 2072.5 | 2544 |
| 1728059400 | 2355.4 | 301.5 | 14.68 | 2427.9 | 2663.75 | 2185.2 | 5073 |
| 1727973000 | 2053.9 | 34.7 | 1.72 | 2118.1 | 2723.25 | 1615.55 | 3159 |
| 1727886600 | 2019.2 | 301.95 | 17.58 | 2395.5 | 2624.1 | 1978.55 | 11124 |
| 1727800200 | 1717.25 | 84.1 | 5.15 | 1515.1 | 1734.2 | 1345.1 | 1927 |
| 1727713800 | 1633.15 | 159.5 | 10.82 | 1937.2 | 2051.6 | 1601.7 | 3495 |
| 1727454600 | 1473.65 | 200.5 | 15.75 | 1403.6 | 1538.95 | 1314.05 | 3295 |
| 1727368200 | 1273.15 | 355.15 | 38.69 | 1129.1 | 1330.9 | 1110.8 | 4281 |
| 1727281800 | 918 | -3.25 | -0.35 | 840 | 942.3 | 774.9 | 485 |
| 1727195400 | 921.25 | 231.45 | 33.55 | 853.4 | 921.3 | 793.4 | 5649 |
| 1727109000 | 689.8 | 77.35 | 12.63 | 650.1 | 807.25 | 591.79999 | 3979 |
| 1726849800 | 612.45 | -6.35 | -1.03 | 612.45 | 612.45 | 612.45 | 319 |
| 1726763400 | 618.79999 | 96.85 | 18.56 | 618.79999 | 618.79999 | 618.79999 | 180 |
| 1726677000 | 521.95 | -16.75 | -3.11 | 521.95 | 521.95 | 521.95 | 0 |
| 1726590600 | 538.7 | 44.95 | 9.10 | 538.7 | 538.7 | 538.7 | 350 |
| 1726504200 | 493.75 | -5.85 | -1.17 | 502.6 | 543.15 | 451.5 | 532 |
| 1726245000 | 499.6 | -14.25 | -2.77 | 500.9 | 561.79999 | 449 | 663 |
| 1726158600 | 513.85 | 6.55 | 1.29 | 513.85 | 513.85 | 513.85 | 89 |
| 1726072200 | 507.3 | 20.75 | 4.26 | 507.3 | 507.3 | 507.3 | 84 |
| 1725985800 | 486.55 | 14 | 2.96 | 505.2 | 507.3 | 482.35 | 11181 |
| 1725899400 | 472.55 | -17.6 | -3.59 | 474.9 | 523.4 | 420.95 | 8231 |
| 1725640200 | 490.15 | -14.8 | -2.93 | 497.4 | 546.75 | 458.35 | 11817 |
| 1725553800 | 504.95 | -22.5 | -4.27 | 519.1 | 573.45 | 462.6 | 3879 |
| 1725467400 | 527.45 | 8.55 | 1.65 | 527.45 | 527.45 | 527.45 | 1002 |
| 1725381000 | 518.9 | -20.45 | -3.79 | 530.6 | 565.65 | 462.35 | 1028 |
| 1725294600 | 539.35 | 2.25 | 0.42 | 539.79999 | 539.79999 | 539.35 | 571 |
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
