Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2243.75 | -24.25 | -1.07 | 2270.5 | 2286.75 | 2239 | 530 |
| 1732642200 | 2268 | -14 | -0.61 | 2268 | 2268 | 2268 | 198 |
| 1732555800 | 2282 | 0 | 0.00 | 2285.5 | 2289.5 | 2281.75 | 3274 |
| 1732296600 | 2282 | 26.25 | 1.16 | 2282 | 2282 | 2282 | 162 |
| 1732210200 | 2255.75 | 35 | 1.58 | 2255.75 | 2255.75 | 2255.75 | 794 |
| 1732123800 | 2220.75 | -28.5 | -1.27 | 2220.75 | 2220.75 | 2220.75 | 1451 |
| 1732037400 | 2249.25 | -2.25 | -0.10 | 2249.25 | 2249.25 | 2249.25 | 264 |
| 1731951000 | 2251.5 | 11.5 | 0.51 | 2247 | 2255.75 | 2236.75 | 162 |
| 1731691800 | 2240 | -3 | -0.13 | 2236 | 2265 | 2228 | 94 |
| 1731605400 | 2243 | 11.25 | 0.50 | 2248 | 2272 | 2229.5 | 152 |
| 1731519000 | 2231.75 | -10.75 | -0.48 | 2237 | 2237.75 | 2226.5 | 357 |
| 1731432600 | 2242.5 | -14.75 | -0.65 | 2272 | 2272 | 2215.75 | 1114 |
| 1731346200 | 2257.25 | 21.5 | 0.96 | 2246.5 | 2288 | 2231 | 1073 |
| 1731087000 | 2235.75 | -13.75 | -0.61 | 2244.5 | 2254.5 | 2225.5 | 6814 |
| 1731000600 | 2249.5 | 10.25 | 0.46 | 2251 | 2278.5 | 2225.25 | 1621 |
| 1730914200 | 2239.25 | 17.25 | 0.78 | 2260 | 2286.25 | 2230.5 | 1657 |
| 1730827800 | 2222 | 10.5 | 0.47 | 2214 | 2244.5 | 2198.5 | 166 |
| 1730741400 | 2211.5 | 6.75 | 0.31 | 2211.5 | 2217.25 | 2196.25 | 620 |
| 1730482200 | 2204.75 | 8 | 0.36 | 2194.5 | 2230 | 2165.25 | 877 |
| 1730395800 | 2196.75 | -3 | -0.14 | 2204 | 2205.25 | 2189.5 | 3005 |
| 1730309400 | 2199.75 | 2.25 | 0.10 | 2199.75 | 2199.75 | 2199.75 | 340 |
| 1730223000 | 2197.5 | 13.5 | 0.62 | 2207.5 | 2231 | 2171.75 | 243 |
| 1730136600 | 2184 | 14.75 | 0.68 | 2177 | 2186.5 | 2165.75 | 831 |
| 1729873800 | 2169.25 | 4.75 | 0.22 | 2174.5 | 2179.25 | 2169.25 | 336 |
| 1729787400 | 2164.5 | 10.25 | 0.48 | 2169 | 2194.25 | 2138.75 | 992 |
| 1729701000 | 2154.25 | -34.75 | -1.59 | 2154.25 | 2154.25 | 2154.25 | 309 |
| 1729614600 | 2189 | -22.75 | -1.03 | 2211 | 2211 | 2188.75 | 3371 |
| 1729528200 | 2211.75 | -35.75 | -1.59 | 2243 | 2292.5 | 2201 | 1147 |
| 1729269000 | 2247.5 | -4.75 | -0.21 | 2231.5 | 2252.75 | 2231.5 | 537 |
| 1729182600 | 2252.25 | 2 | 0.09 | 2265.5 | 2282.25 | 2249 | 409 |
| 1729096200 | 2250.25 | 15 | 0.67 | 2248 | 2252.5 | 2245.5 | 251 |
| 1729009800 | 2235.25 | -36.25 | -1.60 | 2252 | 2254.25 | 2235.25 | 1092 |
| 1728923400 | 2271.5 | 4.25 | 0.19 | 2274 | 2274.75 | 2258.75 | 2896 |
| 1728664200 | 2267.25 | 7 | 0.31 | 2259 | 2283 | 2246.25 | 363 |
| 1728577800 | 2260.25 | 3.25 | 0.14 | 2259.5 | 2289.5 | 2239 | 534 |
| 1728491400 | 2257 | -17.25 | -0.76 | 2249.5 | 2258.75 | 2241.25 | 210 |
| 1728405000 | 2274.25 | 0 | 0.00 | 2264.5 | 2278.25 | 2260.25 | 165 |
| 1728318600 | 2274.25 | -7.75 | -0.34 | 2290.5 | 2303.75 | 2249.5 | 1945 |
| 1728059400 | 2282 | 29.25 | 1.30 | 2274 | 2315.75 | 2254.25 | 1059 |
| 1727973000 | 2252.75 | 8.5 | 0.38 | 2251 | 2275.5 | 2216.75 | 2309 |
| 1727886600 | 2244.25 | -8 | -0.36 | 2230 | 2246.25 | 2230 | 1231 |
| 1727800200 | 2252.25 | 24 | 1.08 | 2262 | 2280.25 | 2239.75 | 2710 |
| 1727713800 | 2228.25 | 4.25 | 0.19 | 2267 | 2295.5 | 2209.75 | 1575 |
| 1727454600 | 2224 | -30 | -1.33 | 2215.5 | 2253.25 | 2206.5 | 1178 |
| 1727368200 | 2254 | 42.25 | 1.91 | 2240 | 2270.5 | 2240 | 2716 |
| 1727281800 | 2211.75 | -2.5 | -0.11 | 2194.5 | 2218.5 | 2191.5 | 5641 |
| 1727195400 | 2214.25 | -14.25 | -0.64 | 2217.5 | 2239 | 2183.75 | 1474 |
| 1727109000 | 2228.5 | 6 | 0.27 | 2228.5 | 2228.5 | 2228.5 | 588 |
| 1726849800 | 2222.5 | 0.5 | 0.02 | 2222.5 | 2222.5 | 2222.5 | 1373 |
| 1726763400 | 2222 | 47.5 | 2.18 | 2196 | 2247 | 2192.25 | 12993 |
| 1726677000 | 2174.5 | -23.25 | -1.06 | 2179.5 | 2183.5 | 2171.75 | 324 |
| 1726590600 | 2197.75 | -3.25 | -0.15 | 2197.75 | 2197.75 | 2197.75 | 18 |
| 1726504200 | 2201 | -5.5 | -0.25 | 2212.5 | 2212.5 | 2194.75 | 349 |
| 1726245000 | 2206.5 | 2.5 | 0.11 | 2206.5 | 2206.5 | 2206.5 | 193 |
| 1726158600 | 2204 | 27.5 | 1.26 | 2207 | 2224.75 | 2195 | 230 |
| 1726072200 | 2176.5 | -9.5 | -0.43 | 2189.5 | 2216.25 | 2147.5 | 5831 |
| 1725985800 | 2186 | -19.5 | -0.88 | 2184 | 2196.25 | 2179.5 | 2009 |
| 1725899400 | 2205.5 | 52.25 | 2.43 | 2205.5 | 2205.5 | 2205.5 | 56 |
| 1725640200 | 2153.25 | -65.5 | -2.95 | 2164 | 2189.5 | 2131 | 83 |
| 1725553800 | 2218.75 | 0 | 0.00 | 2218.75 | 2218.75 | 2218.75 | 86 |
| 1725467400 | 2218.75 | -51 | -2.25 | 2218.75 | 2218.75 | 2218.75 | 71 |
| 1725381000 | 2269.75 | 6.5 | 0.29 | 2295 | 2306.75 | 2245.75 | 5318 |
| 1725294600 | 2263.25 | -8.25 | -0.36 | 2263.25 | 2263.25 | 2263.25 | 1558 |
| 1725035400 | 2271.5 | 6 | 0.26 | 2279.5 | 2313.25 | 2267.75 | 3459 |
| 1724949000 | 2265.5 | 10.75 | 0.48 | 2265.5 | 2265.5 | 2265.5 | 49 |
| 1724862600 | 2254.75 | 6.5 | 0.29 | 2256 | 2264.25 | 2252 | 6460 |
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
