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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1049 | 5 | 0.48 | 1046 | 1063 | 1041.5 | 109 |
| 1732210200 | 1044 | 5 | 0.48 | 1044 | 1044 | 1044 | 0 |
| 1732123800 | 1039 | 2.5 | 0.24 | 1039 | 1039 | 1039 | 0 |
| 1732037400 | 1036.5 | 3 | 0.29 | 1032 | 1053 | 1031.5 | 740 |
| 1731951000 | 1033.5 | 7 | 0.68 | 1033.5 | 1033.5 | 1033.5 | 0 |
| 1731691800 | 1026.5 | -3 | -0.29 | 1023 | 1041.5 | 1018.5 | 3518 |
| 1731605400 | 1029.5 | 9 | 0.88 | 1025 | 1042.5 | 1019.5 | 550 |
| 1731519000 | 1020.5 | -5 | -0.49 | 1026 | 1033.5 | 1006 | 2962 |
| 1731432600 | 1025.5 | -1 | -0.10 | 1025.5 | 1025.5 | 1025.5 | 0 |
| 1731346200 | 1026.5 | -14.5 | -1.39 | 1026.5 | 1026.5 | 1026.5 | 0 |
| 1731087000 | 1041 | -7 | -0.67 | 1041 | 1041 | 1041 | 0 |
| 1731000600 | 1048 | 5 | 0.48 | 1048 | 1048 | 1048 | 0 |
| 1730914200 | 1043 | -5 | -0.48 | 1043 | 1043 | 1043 | 0 |
| 1730827800 | 1048 | 7 | 0.67 | 1048 | 1048 | 1048 | 0 |
| 1730741400 | 1041 | 6.5 | 0.63 | 1041 | 1041 | 1041 | 0 |
| 1730482200 | 1034.5 | 2 | 0.19 | 1034.5 | 1034.5 | 1034.5 | 0 |
| 1730395800 | 1032.5 | -2 | -0.19 | 1032.5 | 1032.5 | 1032.5 | 0 |
| 1730309400 | 1034.5 | 8 | 0.78 | 1034.5 | 1034.5 | 1034.5 | 0 |
| 1730223000 | 1026.5 | 0 | 0.00 | 1030 | 1039.5 | 1010.5 | 22202 |
| 1730136600 | 1026.5 | -17.5 | -1.68 | 1021 | 1041.5 | 1009.5 | 1150 |
| 1729873800 | 1044 | 5 | 0.48 | 1033 | 1057.5 | 1021.5 | 1316 |
| 1729787400 | 1039 | -3 | -0.29 | 1039 | 1039 | 1039 | 0 |
| 1729701000 | 1042 | -2 | -0.19 | 1048 | 1058.5 | 1039.5 | 1744 |
| 1729614600 | 1044 | 12.5 | 1.21 | 1031 | 1057.5 | 1031 | 2235 |
| 1729528200 | 1031.5 | 3 | 0.29 | 1037 | 1047 | 1030 | 3472 |
| 1729269000 | 1028.5 | -2 | -0.19 | 1040 | 1044.5 | 1027 | 980 |
| 1729182600 | 1030.5 | 0 | 0.00 | 1028 | 1045 | 1024.5 | 1276 |
| 1729096200 | 1030.5 | 0 | 0.00 | 1030.5 | 1030.5 | 1030.5 | 0 |
| 1729009800 | 1030.5 | -19.5 | -1.86 | 1031 | 1048.5 | 1016.5 | 274 |
| 1728923400 | 1050 | -13.5 | -1.27 | 1048 | 1066 | 1038 | 3050 |
| 1728664200 | 1063.5 | 9.5 | 0.90 | 1058 | 1078.5 | 1058 | 16580 |
| 1728577800 | 1054 | 14 | 1.35 | 1054 | 1054 | 1054 | 0 |
| 1728491400 | 1040 | -7 | -0.67 | 1040 | 1040 | 1040 | 0 |
| 1728405000 | 1047 | -20.5 | -1.92 | 1047 | 1047 | 1047 | 0 |
| 1728318600 | 1067.5 | 3 | 0.28 | 1059 | 1081.5 | 1048 | 4703 |
| 1728059400 | 1064.5 | 7 | 0.66 | 1064.5 | 1064.5 | 1064.5 | 0 |
| 1727973000 | 1057.5 | 12.5 | 1.20 | 1056 | 1077 | 1043 | 3000 |
| 1727886600 | 1045 | 0 | 0.00 | 1045 | 1045 | 1045 | 0 |
| 1727800200 | 1045 | 8 | 0.77 | 1045 | 1045 | 1045 | 0 |
| 1727713800 | 1037 | 4.5 | 0.44 | 1037 | 1037 | 1037 | 0 |
| 1727454600 | 1032.5 | -4.5 | -0.43 | 1032 | 1044.5 | 1015 | 2150 |
| 1727368200 | 1037 | -7 | -0.67 | 1037 | 1037 | 1037 | 0 |
| 1727281800 | 1044 | 3 | 0.29 | 1044 | 1044 | 1044 | 0 |
| 1727195400 | 1041 | 9.5 | 0.92 | 1034 | 1056.5 | 1027 | 2333 |
| 1727109000 | 1031.5 | 13 | 1.28 | 1031.5 | 1031.5 | 1031.5 | 0 |
| 1726849800 | 1018.5 | -2 | -0.20 | 1021 | 1033.5 | 1006.5 | 335 |
| 1726763400 | 1020.5 | 6 | 0.59 | 1021 | 1033 | 1002 | 24673 |
| 1726677000 | 1014.5 | 3.5 | 0.35 | 1007 | 1026 | 997 | 2406 |
| 1726590600 | 1011 | 12 | 1.20 | 1008 | 1025 | 988 | 1617 |
| 1726504200 | 999 | -1 | -0.10 | 999 | 1015.5 | 984 | 799 |
| 1726245000 | 1000 | 9 | 0.91 | 992 | 1013.5 | 983 | 50 |
| 1726158600 | 991 | 19 | 1.95 | 991 | 991 | 991 | 0 |
| 1726072200 | 972 | 2 | 0.21 | 972 | 972 | 972 | 0 |
| 1725985800 | 970 | -7.5 | -0.77 | 970 | 970 | 970 | 9988 |
| 1725899400 | 977.5 | -3 | -0.31 | 974 | 986 | 964.5 | 2712 |
| 1725640200 | 980.5 | -12.5 | -1.26 | 985 | 996 | 980 | 1332 |
| 1725553800 | 993 | -0.5 | -0.05 | 993 | 993 | 993 | 0 |
| 1725467400 | 993.5 | -1.5 | -0.15 | 993.5 | 993.5 | 993.5 | 0 |
| 1725381000 | 995 | -10.5 | -1.04 | 992 | 998 | 989.75 | 1276 |
| 1725294600 | 1005.5 | -8 | -0.79 | 1006 | 1028.5 | 987.65 | 827 |
| 1725035400 | 1013.5 | -6 | -0.59 | 1013.5 | 1013.5 | 1013.5 | 0 |
| 1724949000 | 1019.5 | 5 | 0.49 | 1019.5 | 1019.5 | 1019.5 | 0 |
| 1724862600 | 1014.5 | -9 | -0.88 | 1014.5 | 1014.5 | 1014.5 | 0 |
| 1724776200 | 1023.5 | 14 | 1.39 | 1023.5 | 1023.5 | 1023.5 | 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
