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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4444.75 | 0.5 | 0.01 | 4444.75 | 4444.75 | 4444.75 | 0 |
| 1732555800 | 4444.25 | 16.75 | 0.38 | 4444.25 | 4444.25 | 4444.25 | 0 |
| 1732296600 | 4427.5 | 4 | 0.09 | 4430 | 4437.5 | 4427.5 | 32643 |
| 1732210200 | 4423.5 | 2 | 0.05 | 4424 | 4424 | 4423.5 | 198 |
| 1732123800 | 4421.5 | -4.25 | -0.10 | 4421.5 | 4421.5 | 4421.5 | 503 |
| 1732037400 | 4425.75 | 12 | 0.27 | 4435 | 4435 | 4425.75 | 4146 |
| 1731951000 | 4413.75 | -3 | -0.07 | 4413.75 | 4413.75 | 4413.75 | 0 |
| 1731691800 | 4416.75 | -3 | -0.07 | 4416.75 | 4416.75 | 4416.75 | 0 |
| 1731605400 | 4419.75 | 6.25 | 0.14 | 4422 | 4423 | 4419.75 | 140 |
| 1731519000 | 4413.5 | -9.25 | -0.21 | 4419.5 | 4419.5 | 4413.5 | 1533 |
| 1731432600 | 4422.75 | -7.75 | -0.17 | 4429 | 4429 | 4422.75 | 2060 |
| 1731346200 | 4430.5 | -0.5 | -0.01 | 4434 | 4434 | 4430.5 | 154 |
| 1731087000 | 4431 | 20 | 0.45 | 4423.5 | 4431 | 4423.5 | 2499 |
| 1731000600 | 4411 | 8.25 | 0.19 | 4411 | 4411 | 4411 | 0 |
| 1730914200 | 4402.75 | -14.25 | -0.32 | 4402.75 | 4402.75 | 4402.75 | 0 |
| 1730827800 | 4417 | -7.25 | -0.16 | 4423.5 | 4426.5 | 4417 | 7043 |
| 1730741400 | 4424.25 | 3.25 | 0.07 | 4428.5 | 4430 | 4424.25 | 4426 |
| 1730482200 | 4421 | -5 | -0.11 | 4421 | 4421 | 4421 | 0 |
| 1730395800 | 4426 | -4.5 | -0.10 | 4426 | 4426 | 4426 | 0 |
| 1730309400 | 4430.5 | 5.75 | 0.13 | 4441 | 4444 | 4430.5 | 5072 |
| 1730223000 | 4424.75 | -8.25 | -0.19 | 4424.75 | 4424.75 | 4424.75 | 35 |
| 1730136600 | 4433 | -12 | -0.27 | 4433.5 | 4433.5 | 4433 | 2226 |
| 1729873800 | 4445 | -0.5 | -0.01 | 4445 | 4445 | 4445 | 0 |
| 1729787400 | 4445.5 | 9 | 0.20 | 4445.5 | 4445.5 | 4445.5 | 0 |
| 1729701000 | 4436.5 | -5.5 | -0.12 | 4436.5 | 4436.5 | 4436.5 | 0 |
| 1729614600 | 4442 | -8.25 | -0.19 | 4442 | 4442 | 4442 | 0 |
| 1729528200 | 4450.25 | -19.75 | -0.44 | 4450.25 | 4450.25 | 4450.25 | 0 |
| 1729269000 | 4470 | 4.75 | 0.11 | 4470 | 4470 | 4470 | 0 |
| 1729182600 | 4465.25 | -18.75 | -0.42 | 4474 | 4474 | 4465.25 | 138 |
| 1729096200 | 4484 | 20.25 | 0.45 | 4484 | 4484 | 4484 | 0 |
| 1729009800 | 4463.75 | 16.5 | 0.37 | 4460 | 4464.5 | 4460 | 6018 |
| 1728923400 | 4447.25 | -3 | -0.07 | 4447.25 | 4447.25 | 4447.25 | 0 |
| 1728664200 | 4450.25 | -2.5 | -0.06 | 4450.25 | 4450.25 | 4450.25 | 0 |
| 1728577800 | 4452.75 | -4.5 | -0.10 | 4452.75 | 4452.75 | 4452.75 | 0 |
| 1728491400 | 4457.25 | -3 | -0.07 | 4462.5 | 4462.5 | 4457.25 | 310 |
| 1728405000 | 4460.25 | -2.75 | -0.06 | 4460.25 | 4460.25 | 4460.25 | 0 |
| 1728318600 | 4463 | -13.25 | -0.30 | 4463 | 4463 | 4463 | 0 |
| 1728059400 | 4476.25 | -25 | -0.56 | 4476.25 | 4476.25 | 4476.25 | 0 |
| 1727973000 | 4501.25 | -3 | -0.07 | 4501.25 | 4501.25 | 4501.25 | 0 |
| 1727886600 | 4504.25 | -13.5 | -0.30 | 4504.25 | 4504.25 | 4504.25 | 0 |
| 1727800200 | 4517.75 | 15 | 0.33 | 4506.5 | 4523 | 4506.5 | 4312 |
| 1727713800 | 4502.75 | 0.75 | 0.02 | 4506 | 4506 | 4502.75 | 396 |
| 1727454600 | 4502 | 4.5 | 0.10 | 4504 | 4504.5 | 4502 | 792 |
| 1727368200 | 4497.5 | -1.75 | -0.04 | 4504.5 | 4505 | 4497.5 | 2070 |
| 1727281800 | 4499.25 | -11.25 | -0.25 | 4499.25 | 4499.25 | 4499.25 | 0 |
| 1727195400 | 4510.5 | 9.75 | 0.22 | 4510.5 | 4510.5 | 4510.5 | 0 |
| 1727109000 | 4500.75 | 0 | 0.00 | 4500.75 | 4500.75 | 4500.75 | 0 |
| 1726849800 | 4500.75 | -2.75 | -0.06 | 4500.75 | 4500.75 | 4500.75 | 0 |
| 1726763400 | 4503.5 | -8 | -0.18 | 4503.5 | 4503.5 | 4503.5 | 0 |
| 1726677000 | 4511.5 | -12.25 | -0.27 | 4511.5 | 4511.5 | 4511.5 | 0 |
| 1726590600 | 4523.75 | 1.5 | 0.03 | 4523.75 | 4523.75 | 4523.75 | 0 |
| 1726504200 | 4522.25 | 4.75 | 0.11 | 4522.25 | 4522.25 | 4522.25 | 0 |
| 1726245000 | 4517.5 | 7.75 | 0.17 | 4517.5 | 4518.5 | 4517.5 | 2232 |
| 1726158600 | 4509.75 | -10.75 | -0.24 | 4516 | 4518 | 4509.75 | 2783 |
| 1726072200 | 4520.5 | 11.25 | 0.25 | 4514 | 4520.5 | 4514 | 800 |
| 1725985800 | 4509.25 | 9.5 | 0.21 | 4504 | 4509.25 | 4504 | 400 |
| 1725899400 | 4499.75 | -8.75 | -0.19 | 4496.5 | 4499.75 | 4496.5 | 475 |
| 1725640200 | 4508.5 | 16.75 | 0.37 | 4494.5 | 4509 | 4494.5 | 3089 |
| 1725553800 | 4491.75 | 4.25 | 0.09 | 4502.5 | 4502.5 | 4491.75 | 94 |
| 1725467400 | 4487.5 | 22 | 0.49 | 4487.5 | 4487.5 | 4487.5 | 0 |
| 1725381000 | 4465.5 | 15 | 0.34 | 4454.5 | 4465.5 | 4454 | 2803 |
| 1725294600 | 4450.5 | -10 | -0.22 | 4448 | 4450.5 | 4448 | 648 |
| 1725035400 | 4460.5 | 1.5 | 0.03 | 4460.5 | 4460.5 | 4460.5 | 0 |
| 1724949000 | 4459 | -8.5 | -0.19 | 4470.5 | 4471 | 4459 | 4594 |
| 1724862600 | 4467.5 | 4.75 | 0.11 | 4467.5 | 4467.5 | 4467.5 | 0 |
| 1724776200 | 4462.75 | -9.75 | -0.22 | 4462.75 | 4462.75 | 4462.75 | 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
