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 | 110 | 2.24948875256 | 4890 | 5050 | 4795 | 77308 | 4939.17018073 | DE |
| 4 | 1255 | 33.5113484646 | 3745 | 5200 | 3745 | 94012 | 4529.8904342 | DE |
| 12 | 475 | 10.4972375691 | 4525 | 5200 | 3550 | 78688 | 4181.69462079 | DE |
| 26 | 985 | 24.5330012453 | 4015 | 5200 | 3550 | 105064 | 4094.31574089 | DE |
| 52 | 1520 | 43.6781609195 | 3480 | 5500 | 3295 | 98535 | 4240.86611244 | DE |
| 156 | 3370 | 206.748466258 | 1630 | 5500 | 960 | 106088 | 2926.44247161 | DE |
| 260 | 3600 | 257.142857143 | 1400 | 5500 | 690 | 92676 | 2368.3995047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5000 | 15 | 0.30 | 4965 | 5010 | 4945 | 35356 |
| 1732555800 | 4985 | 90 | 1.84 | 4950 | 5050 | 4870 | 185894 |
| 1732296600 | 4895 | -55 | -1.11 | 4925 | 4990 | 4835 | 75598 |
| 1732210200 | 4950 | 80 | 1.64 | 4795 | 4950 | 4795 | 36645 |
| 1732123800 | 4870 | -10 | -0.20 | 4890 | 4925 | 4855 | 34623 |
| 1732037400 | 4880 | -15 | -0.31 | 4890 | 4910 | 4805 | 53782 |
| 1731951000 | 4895 | -20 | -0.41 | 4895 | 4990 | 4865 | 28342 |
| 1731691800 | 4915 | -10 | -0.20 | 4880 | 4925 | 4830 | 36850 |
| 1731605400 | 4925 | 95 | 1.97 | 4825 | 4955 | 4825 | 48228 |
| 1731519000 | 4830 | 5 | 0.10 | 4890 | 4935 | 4715 | 72193 |
| 1731432600 | 4825 | -5 | -0.10 | 4905 | 5200 | 4825 | 213547 |
| 1731346200 | 4830 | 255 | 5.57 | 4620 | 4830 | 4575 | 67696 |
| 1731087000 | 4575 | -145 | -3.07 | 4680 | 4705 | 4565 | 52565 |
| 1731000600 | 4720 | 105 | 2.28 | 4625 | 4730 | 4605 | 65256 |
| 1730914200 | 4615 | 245 | 5.61 | 4395 | 4635 | 4395 | 84092 |
| 1730827800 | 4370 | 110 | 2.58 | 4250 | 4375 | 4250 | 56123 |
| 1730741400 | 4260 | 0 | 0.00 | 4205 | 4330 | 4205 | 153768 |
| 1730482200 | 4260 | 100 | 2.40 | 4075 | 4270 | 4075 | 56069 |
| 1730395800 | 4160 | 75 | 1.84 | 4035 | 4200 | 4005 | 138143 |
| 1730309400 | 4085 | 135 | 3.42 | 3900 | 4085 | 3900 | 237060 |
| 1730223000 | 3950 | 175 | 4.64 | 3745 | 3965 | 3745 | 183766 |
| 1730136600 | 3775 | -225 | -5.63 | 3955 | 3955 | 3605 | 157059 |
| 1729873800 | 4000 | -30 | -0.74 | 4030 | 4075 | 3960 | 64667 |
| 1729787400 | 4030 | -30 | -0.74 | 4140 | 4140 | 3940 | 175151 |
| 1729701000 | 4060 | -90 | -2.17 | 4075 | 4165 | 4045 | 199166 |
| 1729614600 | 4150 | 55 | 1.34 | 4105 | 4195 | 4090 | 35050 |
| 1729528200 | 4095 | -20 | -0.49 | 4115 | 4160 | 4035 | 54357 |
| 1729269000 | 4115 | 35 | 0.86 | 4135 | 4165 | 4030 | 53338 |
| 1729182600 | 4080 | 35 | 0.87 | 4095 | 4110 | 4045 | 51019 |
| 1729096200 | 4045 | 10 | 0.25 | 4090 | 4090 | 4030 | 48736 |
| 1729009800 | 4035 | 30 | 0.75 | 4080 | 4080 | 3960 | 97072 |
| 1728923400 | 4005 | 45 | 1.14 | 4000 | 4015 | 3940 | 44521 |
| 1728664200 | 3960 | 65 | 1.67 | 3850 | 3960 | 3850 | 37594 |
| 1728577800 | 3895 | 110 | 2.91 | 3860 | 3895 | 3790 | 38969 |
| 1728491400 | 3785 | 80 | 2.16 | 3705 | 3785 | 3680 | 48941 |
| 1728405000 | 3705 | -10 | -0.27 | 3795 | 3795 | 3690 | 36459 |
| 1728318600 | 3715 | -65 | -1.72 | 3710 | 3760 | 3665 | 70284 |
| 1728059400 | 3780 | 125 | 3.42 | 3700 | 3800 | 3665 | 39456 |
| 1727973000 | 3655 | 35 | 0.97 | 3635 | 3680 | 3590 | 77017 |
| 1727886600 | 3620 | 60 | 1.69 | 3600 | 3635 | 3570 | 45286 |
| 1727800200 | 3560 | -115 | -3.13 | 3705 | 3705 | 3550 | 53818 |
| 1727713800 | 3675 | -100 | -2.65 | 3790 | 3795 | 3645 | 86387 |
| 1727454600 | 3775 | -45 | -1.18 | 3800 | 3820 | 3730 | 58009 |
| 1727368200 | 3820 | 35 | 0.92 | 3725 | 3830 | 3710 | 48140 |
| 1727281800 | 3785 | -65 | -1.69 | 3895 | 3895 | 3755 | 37767 |
| 1727195400 | 3850 | -35 | -0.90 | 3945 | 3945 | 3830 | 36065 |
| 1727109000 | 3885 | -20 | -0.51 | 3955 | 3955 | 3865 | 49727 |
| 1726849800 | 3905 | -140 | -3.46 | 4015 | 4040 | 3860 | 252163 |
| 1726763400 | 4045 | 110 | 2.80 | 3980 | 4045 | 3900 | 47783 |
| 1726677000 | 3935 | -15 | -0.38 | 3940 | 3980 | 3930 | 45184 |
| 1726590600 | 3950 | -55 | -1.37 | 4020 | 4050 | 3940 | 177118 |
| 1726504200 | 4005 | -80 | -1.96 | 4060 | 4100 | 4005 | 44236 |
| 1726245000 | 4085 | 20 | 0.49 | 4040 | 4120 | 4030 | 44001 |
| 1726158600 | 4065 | 5 | 0.12 | 4070 | 4175 | 4035 | 115659 |
| 1726072200 | 4060 | -40 | -0.98 | 4190 | 4190 | 4005 | 45790 |
| 1725985800 | 4100 | -20 | -0.49 | 4135 | 4200 | 4100 | 34304 |
| 1725899400 | 4120 | 65 | 1.60 | 4095 | 4160 | 4080 | 41821 |
| 1725640200 | 4055 | -270 | -6.24 | 4310 | 4310 | 4040 | 79734 |
| 1725553800 | 4325 | -95 | -2.15 | 4415 | 4430 | 4315 | 115213 |
| 1725467400 | 4420 | -40 | -0.90 | 4340 | 4475 | 4340 | 38554 |
| 1725381000 | 4460 | -115 | -2.51 | 4525 | 4610 | 4395 | 45952 |
| 1725294600 | 4575 | 25 | 0.55 | 4550 | 4645 | 4535 | 45767 |
| 1725035400 | 4550 | -60 | -1.30 | 4605 | 4605 | 4505 | 106213 |
| 1724949000 | 4610 | 70 | 1.54 | 4510 | 4615 | 4510 | 67369 |
| 1724862600 | 4540 | 55 | 1.23 | 4485 | 4580 | 4430 | 78557 |
| 1724776200 | 4485 | 130 | 2.99 | 4350 | 4485 | 4335 | 60228 |
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
