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 | 2282.25 | 1.75 | 0.08 | 2282.25 | 2282.25 | 2282.25 | 0 |
| 1732815000 | 2280.5 | 2.75 | 0.12 | 2285 | 2285 | 2280.5 | 891 |
| 1732728600 | 2277.75 | 8.25 | 0.36 | 2277.75 | 2277.75 | 2277.75 | 0 |
| 1732642200 | 2269.5 | -16.5 | -0.72 | 2271 | 2271 | 2269.5 | 818 |
| 1732555800 | 2286 | 28 | 1.24 | 2286 | 2286 | 2286 | 219 |
| 1732296600 | 2258 | 22.25 | 1.00 | 2263 | 2263 | 2258 | 818 |
| 1732210200 | 2235.75 | 23.5 | 1.06 | 2235.75 | 2235.75 | 2235.75 | 0 |
| 1732123800 | 2212.25 | -7 | -0.32 | 2212.25 | 2212.25 | 2212.25 | 0 |
| 1732037400 | 2219.25 | -5.25 | -0.24 | 2219.25 | 2219.25 | 2219.25 | 0 |
| 1731951000 | 2224.5 | 1.25 | 0.06 | 2224.5 | 2224.5 | 2224.5 | 0 |
| 1731691800 | 2223.25 | -22.25 | -0.99 | 2226 | 2226 | 2223.25 | 2 |
| 1731605400 | 2245.5 | 8.75 | 0.39 | 2243 | 2245.5 | 2242.5 | 818 |
| 1731519000 | 2236.75 | -4.25 | -0.19 | 2236.75 | 2236.75 | 2236.75 | 0 |
| 1731432600 | 2241 | -23 | -1.02 | 2248 | 2248 | 2241 | 668 |
| 1731346200 | 2264 | 21.75 | 0.97 | 2264 | 2264 | 2264 | 32 |
| 1731087000 | 2242.25 | 1 | 0.04 | 2242.25 | 2242.25 | 2242.25 | 0 |
| 1731000600 | 2241.25 | 9.75 | 0.44 | 2241.25 | 2241.25 | 2241.25 | 0 |
| 1730914200 | 2231.5 | 15.75 | 0.71 | 2231.5 | 2231.5 | 2231.5 | 0 |
| 1730827800 | 2215.75 | 8.25 | 0.37 | 2215.75 | 2215.75 | 2215.75 | 9 |
| 1730741400 | 2207.5 | -6 | -0.27 | 2213 | 2213 | 2207.5 | 409 |
| 1730482200 | 2213.5 | 12.5 | 0.57 | 2213.5 | 2213.5 | 2213.5 | 0 |
| 1730395800 | 2201 | -26.5 | -1.19 | 2201 | 2201 | 2201 | 0 |
| 1730309400 | 2227.5 | -5 | -0.22 | 2213.5 | 2227.5 | 2213.5 | 818 |
| 1730223000 | 2232.5 | -4 | -0.18 | 2232.5 | 2232.5 | 2232.5 | 89 |
| 1730136600 | 2236.5 | 5.5 | 0.25 | 2236.5 | 2236.5 | 2236.5 | 0 |
| 1729873800 | 2231 | -4.5 | -0.20 | 2228.5 | 2231 | 2228.5 | 409 |
| 1729787400 | 2235.5 | 1.5 | 0.07 | 2235.5 | 2235.5 | 2235.5 | 0 |
| 1729701000 | 2234 | -5.75 | -0.26 | 2244.5 | 2244.5 | 2234 | 215 |
| 1729614600 | 2239.75 | -14.25 | -0.63 | 2239.75 | 2239.75 | 2239.75 | 0 |
| 1729528200 | 2254 | -15.25 | -0.67 | 2254 | 2254 | 2254 | 0 |
| 1729269000 | 2269.25 | 0 | 0.00 | 2269.25 | 2269.25 | 2269.25 | 0 |
| 1729182600 | 2269.25 | -0.25 | -0.01 | 2270.5 | 2271 | 2269.25 | 642 |
| 1729096200 | 2269.5 | 5.5 | 0.24 | 2269.5 | 2269.5 | 2269.5 | 220 |
| 1729009800 | 2264 | 17 | 0.76 | 2264 | 2264 | 2264 | 0 |
| 1728923400 | 2247 | 5.75 | 0.26 | 2247 | 2247 | 2247 | 0 |
| 1728664200 | 2241.25 | 23.75 | 1.07 | 2241.25 | 2241.25 | 2241.25 | 0 |
| 1728577800 | 2217.5 | -4.5 | -0.20 | 2219 | 2219 | 2217.5 | 70 |
| 1728491400 | 2222 | 16.5 | 0.75 | 2222 | 2222 | 2222 | 0 |
| 1728405000 | 2205.5 | -1.25 | -0.06 | 2205.5 | 2205.5 | 2205.5 | 0 |
| 1728318600 | 2206.75 | 3.25 | 0.15 | 2206.75 | 2206.75 | 2206.75 | 0 |
| 1728059400 | 2203.5 | 12.5 | 0.57 | 2207.5 | 2207.5 | 2203.5 | 46 |
| 1727973000 | 2191 | -12.25 | -0.56 | 2193 | 2193 | 2191 | 22 |
| 1727886600 | 2203.25 | -1.75 | -0.08 | 2203.25 | 2203.25 | 2203.25 | 0 |
| 1727800200 | 2205 | -10.5 | -0.47 | 2205 | 2205 | 2205 | 0 |
| 1727713800 | 2215.5 | -18 | -0.81 | 2215.5 | 2215.5 | 2215.5 | 0 |
| 1727454600 | 2233.5 | 15.75 | 0.71 | 2233.5 | 2233.5 | 2233.5 | 0 |
| 1727368200 | 2217.75 | 8.75 | 0.40 | 2217.75 | 2217.75 | 2217.75 | 0 |
| 1727281800 | 2209 | -10 | -0.45 | 2209 | 2209 | 2209 | 0 |
| 1727195400 | 2219 | 4 | 0.18 | 2219 | 2219 | 2219 | 0 |
| 1727109000 | 2215 | 5.5 | 0.25 | 2215 | 2215 | 2215 | 0 |
| 1726849800 | 2209.5 | -9.5 | -0.43 | 2209.5 | 2209.5 | 2209.5 | 0 |
| 1726763400 | 2219 | 17.5 | 0.79 | 2219 | 2219 | 2219 | 0 |
| 1726677000 | 2201.5 | -7.5 | -0.34 | 2201.5 | 2201.5 | 2201.5 | 0 |
| 1726590600 | 2209 | 13.5 | 0.61 | 2209 | 2209 | 2209 | 0 |
| 1726504200 | 2195.5 | 6.75 | 0.31 | 2199.5 | 2200 | 2195.5 | 1093 |
| 1726245000 | 2188.75 | 19.75 | 0.91 | 2188.75 | 2188.75 | 2188.75 | 0 |
| 1726158600 | 2169 | 16.5 | 0.77 | 2169 | 2169 | 2169 | 3744 |
| 1726072200 | 2152.5 | -14.25 | -0.66 | 2152.5 | 2152.5 | 2152.5 | 0 |
| 1725985800 | 2166.75 | -3.25 | -0.15 | 2166.75 | 2166.75 | 2166.75 | 312 |
| 1725899400 | 2170 | 12 | 0.56 | 2170 | 2170 | 2170 | 0 |
| 1725640200 | 2158 | -15 | -0.69 | 2158 | 2158 | 2158 | 0 |
| 1725553800 | 2173 | -2.75 | -0.13 | 2173 | 2173 | 2173 | 0 |
| 1725467400 | 2175.75 | -2.5 | -0.11 | 2175.75 | 2175.75 | 2175.75 | 0 |
| 1725381000 | 2178.25 | -12 | -0.55 | 2178.25 | 2178.25 | 2178.25 | 0 |
| 1725294600 | 2190.25 | 12 | 0.55 | 2190.25 | 2190.25 | 2190.25 | 0 |
| 1725035400 | 2178.25 | 5 | 0.23 | 2178.25 | 2178.25 | 2178.25 | 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
