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 | 832.375 | 13.75 | 1.68 | 834.5 | 841.25 | 828 | 1027 |
| 1732815000 | 818.625 | -10.63 | -1.28 | 818.625 | 818.625 | 818.625 | 4 |
| 1732728600 | 829.25 | -4.5 | -0.54 | 829.25 | 829.25 | 829.25 | 9 |
| 1732642200 | 833.75 | -0.38 | -0.04 | 831.75 | 844.125 | 813.125 | 682 |
| 1732555800 | 834.125 | -25.5 | -2.97 | 849.25 | 849.25 | 820.5 | 314 |
| 1732296600 | 859.625 | 5.38 | 0.63 | 862 | 869.5 | 827.125 | 539 |
| 1732210200 | 854.25 | 6.13 | 0.72 | 854.25 | 854.25 | 854.25 | 23 |
| 1732123800 | 848.125 | 2.13 | 0.25 | 848.125 | 848.125 | 848.125 | 33 |
| 1732037400 | 846 | 5.5 | 0.65 | 846 | 846 | 846 | 3275 |
| 1731951000 | 840.5 | 12 | 1.45 | 840.5 | 851.625 | 818.5 | 71 |
| 1731691800 | 828.5 | 2.63 | 0.32 | 832.75 | 833 | 812.5 | 203 |
| 1731605400 | 825.875 | -7.25 | -0.87 | 823 | 828.5 | 810.625 | 2140 |
| 1731519000 | 833.125 | -0.13 | -0.02 | 833.125 | 833.125 | 833.125 | 35 |
| 1731432600 | 833.25 | 4.5 | 0.54 | 829.75 | 835.125 | 829.75 | 877 |
| 1731346200 | 828.75 | -18.13 | -2.14 | 847 | 847 | 813.375 | 136 |
| 1731087000 | 846.875 | 1.75 | 0.21 | 846.875 | 846.875 | 846.875 | 5 |
| 1731000600 | 845.125 | 2 | 0.24 | 845.125 | 845.125 | 845.125 | 4 |
| 1730914200 | 843.125 | -14.13 | -1.65 | 859 | 859 | 819.375 | 2367 |
| 1730827800 | 857.25 | -2 | -0.23 | 860.25 | 861.5 | 853.25 | 183 |
| 1730741400 | 859.25 | -2.38 | -0.28 | 859.25 | 859.25 | 859.25 | 285 |
| 1730482200 | 861.625 | -8.13 | -0.93 | 861.625 | 861.625 | 861.625 | 5 |
| 1730395800 | 869.75 | -4.38 | -0.50 | 878 | 878 | 864.125 | 942 |
| 1730309400 | 874.125 | 4.38 | 0.50 | 874.125 | 874.125 | 874.125 | 78 |
| 1730223000 | 869.75 | 7.25 | 0.84 | 869.75 | 869.75 | 869.75 | 9 |
| 1730136600 | 862.5 | 1 | 0.12 | 862.5 | 862.5 | 862.5 | 10 |
| 1729873800 | 861.5 | 1.88 | 0.22 | 861.5 | 861.5 | 861.5 | 23 |
| 1729787400 | 859.625 | 5 | 0.59 | 859.625 | 859.625 | 859.625 | 2 |
| 1729701000 | 854.625 | -7 | -0.81 | 867.75 | 868.25 | 825.75 | 4360 |
| 1729614600 | 861.625 | 7.25 | 0.85 | 853.5 | 864.75 | 827.25 | 120 |
| 1729528200 | 854.375 | 5.13 | 0.60 | 859 | 860.125 | 852.75 | 715 |
| 1729269000 | 849.25 | 6 | 0.71 | 851.5 | 851.5 | 849.25 | 1011 |
| 1729182600 | 843.25 | 5 | 0.60 | 843.25 | 843.25 | 843.25 | 19 |
| 1729096200 | 838.25 | 9.25 | 1.12 | 838.25 | 838.25 | 838.25 | 139 |
| 1729009800 | 829 | 2.38 | 0.29 | 831.75 | 831.75 | 828.875 | 619 |
| 1728923400 | 826.625 | -1.38 | -0.17 | 826.625 | 826.625 | 826.625 | 27 |
| 1728664200 | 828 | 8.88 | 1.08 | 806 | 829.25 | 806 | 763 |
| 1728577800 | 819.125 | 5 | 0.61 | 819.125 | 819.125 | 819.125 | 1430 |
| 1728491400 | 814.125 | 0.63 | 0.08 | 817 | 817 | 814.125 | 920 |
| 1728405000 | 813.5 | -10 | -1.21 | 823.5 | 825.25 | 804.875 | 293 |
| 1728318600 | 823.5 | -2.5 | -0.30 | 823.5 | 823.5 | 823.5 | 34 |
| 1728059400 | 826 | 3.13 | 0.38 | 827 | 830.625 | 807.875 | 396 |
| 1727973000 | 822.875 | 11.88 | 1.46 | 826.25 | 826.25 | 809.5 | 500 |
| 1727886600 | 811 | -3.25 | -0.40 | 811 | 811 | 811 | 1 |
| 1727800200 | 814.25 | 11.38 | 1.42 | 810.75 | 816.5 | 803.375 | 1078 |
| 1727713800 | 802.875 | -4.63 | -0.57 | 802.875 | 802.875 | 802.875 | 7 |
| 1727454600 | 807.5 | -3.38 | -0.42 | 808 | 810 | 800.5 | 182 |
| 1727368200 | 810.875 | -0.5 | -0.06 | 814.75 | 816.25 | 810.75 | 726 |
| 1727281800 | 811.375 | 5.25 | 0.65 | 811.375 | 811.375 | 811.375 | 54 |
| 1727195400 | 806.125 | 4.13 | 0.51 | 804 | 808.25 | 799.375 | 267 |
| 1727109000 | 802 | -0.63 | -0.08 | 802 | 802 | 802 | 1 |
| 1726849800 | 802.625 | 8.13 | 1.02 | 802.625 | 802.625 | 802.625 | 1 |
| 1726763400 | 794.5 | 0 | 0.00 | 794.5 | 794.5 | 794.5 | 52 |
| 1726677000 | 794.5 | -0.63 | -0.08 | 797.25 | 797.25 | 792 | 276 |
| 1726590600 | 795.125 | -0.75 | -0.09 | 798.75 | 798.75 | 795.125 | 540 |
| 1726504200 | 795.875 | -4.13 | -0.52 | 795.875 | 795.875 | 795.875 | 2 |
| 1726245000 | 800 | 2.75 | 0.34 | 800 | 800 | 800 | 12 |
| 1726158600 | 797.25 | 7.63 | 0.97 | 797.25 | 797.25 | 797.25 | 0 |
| 1726072200 | 789.625 | 3.38 | 0.43 | 789.625 | 789.625 | 789.625 | 16 |
| 1725985800 | 786.25 | 6.38 | 0.82 | 788.75 | 788.75 | 785.875 | 1314 |
| 1725899400 | 779.875 | -1.88 | -0.24 | 779.875 | 779.875 | 779.875 | 0 |
| 1725640200 | 781.75 | 2.88 | 0.37 | 781.75 | 781.75 | 781.75 | 39 |
| 1725553800 | 778.875 | 2.38 | 0.31 | 778.875 | 778.875 | 778.875 | 0 |
| 1725467400 | 776.5 | 2 | 0.26 | 767.75 | 778.875 | 767.75 | 1038 |
| 1725381000 | 774.5 | -3.63 | -0.47 | 778.75 | 780.5 | 769.375 | 729 |
| 1725294600 | 778.125 | -5.5 | -0.70 | 778.125 | 778.125 | 778.125 | 11 |
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
