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 | 2010 | 7.5 | 0.37 | 1997.2 | 2011.25 | 1995.3 | 194 |
| 1732815000 | 2002.5 | 2.7 | 0.14 | 2011 | 2011 | 1999.25 | 236 |
| 1732728600 | 1999.8 | -7.95 | -0.40 | 2005 | 2037.7 | 1991.3 | 241 |
| 1732642200 | 2007.75 | -17.75 | -0.88 | 2007.75 | 2007.75 | 2007.75 | 184 |
| 1732555800 | 2025.5 | 23 | 1.15 | 2025 | 2030.75 | 2015 | 309 |
| 1732296600 | 2002.5 | 13 | 0.65 | 2001 | 2030.6 | 1952.8 | 407 |
| 1732210200 | 1989.5 | 8.1 | 0.41 | 1989.5 | 1989.5 | 1989.5 | 128 |
| 1732123800 | 1981.4 | -13.3 | -0.67 | 1981.4 | 1981.4 | 1981.4 | 147 |
| 1732037400 | 1994.7 | -16.55 | -0.82 | 1990.4 | 1995 | 1978.1 | 193 |
| 1731951000 | 2011.25 | -1.5 | -0.07 | 2026 | 2026 | 2003.25 | 290 |
| 1731691800 | 2012.75 | -6 | -0.30 | 2012.75 | 2012.75 | 2012.75 | 42 |
| 1731605400 | 2018.75 | 33.05 | 1.66 | 1999.2 | 2045.75 | 1992.95 | 683 |
| 1731519000 | 1985.7 | -7.5 | -0.38 | 1997.8 | 2026.1 | 1972.7 | 283 |
| 1731432600 | 1993.2 | -32.3 | -1.59 | 1993.2 | 1993.2 | 1993.2 | 117 |
| 1731346200 | 2025.5 | 11 | 0.55 | 2037 | 2037 | 2025.5 | 448 |
| 1731087000 | 2014.5 | -20.75 | -1.02 | 2017.5 | 2022.75 | 2014.5 | 321 |
| 1731000600 | 2035.25 | 28.5 | 1.42 | 2024.5 | 2044 | 2021 | 414 |
| 1730914200 | 2006.75 | -37.25 | -1.82 | 2050.5 | 2064.5 | 2004.25 | 511 |
| 1730827800 | 2044 | 3.5 | 0.17 | 2045.5 | 2063.25 | 2010.7 | 197 |
| 1730741400 | 2040.5 | -4 | -0.20 | 2058.5 | 2058.5 | 2040 | 298 |
| 1730482200 | 2044.5 | 8 | 0.39 | 2051 | 2075.75 | 2036.35 | 401 |
| 1730395800 | 2036.5 | -4.5 | -0.22 | 2034 | 2063.5 | 2027.75 | 396 |
| 1730309400 | 2041 | -13.75 | -0.67 | 2052.5 | 2075.75 | 2019.4 | 243 |
| 1730223000 | 2054.75 | -22.5 | -1.08 | 2054.75 | 2054.75 | 2054.75 | 115 |
| 1730136600 | 2077.25 | 14 | 0.68 | 2080 | 2082.25 | 2061.25 | 309 |
| 1729873800 | 2063.25 | 1.75 | 0.08 | 2070 | 2070 | 2060 | 228 |
| 1729787400 | 2061.5 | 5.25 | 0.26 | 2069.5 | 2072.5 | 2059.25 | 157 |
| 1729701000 | 2056.25 | -3 | -0.15 | 2057 | 2062 | 2043.25 | 268 |
| 1729614600 | 2059.25 | 0.5 | 0.02 | 2062.5 | 2064 | 2047.75 | 231 |
| 1729528200 | 2058.75 | -20.75 | -1.00 | 2084.5 | 2084.5 | 2058.75 | 274 |
| 1729269000 | 2079.5 | 18.75 | 0.91 | 2080 | 2080.75 | 2072.25 | 228 |
| 1729182600 | 2060.75 | -0.5 | -0.02 | 2075 | 2105.5 | 2045.5 | 287 |
| 1729096200 | 2061.25 | -7.75 | -0.37 | 2069.5 | 2069.5 | 2054.5 | 295 |
| 1729009800 | 2069 | -27 | -1.29 | 2069 | 2069 | 2069 | 1312 |
| 1728923400 | 2096 | 7.25 | 0.35 | 2098 | 2099.75 | 2082.5 | 707 |
| 1728664200 | 2088.75 | 7.5 | 0.36 | 2093.5 | 2093.5 | 2075.75 | 283 |
| 1728577800 | 2081.25 | -5.75 | -0.28 | 2086 | 2123.5 | 2074.75 | 149 |
| 1728491400 | 2087 | 12.5 | 0.60 | 2080 | 2087.75 | 2071 | 514 |
| 1728405000 | 2074.5 | -15 | -0.72 | 2078.5 | 2078.5 | 2070.5 | 156 |
| 1728318600 | 2089.5 | 9.5 | 0.46 | 2093 | 2094.75 | 2072.25 | 524 |
| 1728059400 | 2080 | 19 | 0.92 | 2072 | 2118.75 | 2053.75 | 5545 |
| 1727973000 | 2061 | -10.5 | -0.51 | 2070 | 2088.5 | 2061 | 404 |
| 1727886600 | 2071.5 | 1.5 | 0.07 | 2076.5 | 2083.75 | 2063.25 | 142 |
| 1727800200 | 2070 | -21.5 | -1.03 | 2093.5 | 2108 | 2064.75 | 150 |
| 1727713800 | 2091.5 | -47 | -2.20 | 2134 | 2134 | 2091.25 | 351 |
| 1727454600 | 2138.5 | 23.75 | 1.12 | 2128.5 | 2138.75 | 2124.75 | 148 |
| 1727368200 | 2114.75 | 41.5 | 2.00 | 2112 | 2120.5 | 2101.25 | 164 |
| 1727281800 | 2073.25 | 3.5 | 0.17 | 2073.25 | 2073.25 | 2073.25 | 102 |
| 1727195400 | 2069.75 | 19.5 | 0.95 | 2077 | 2077.75 | 2060.25 | 262 |
| 1727109000 | 2050.25 | -1.5 | -0.07 | 2050.25 | 2050.25 | 2050.25 | 111 |
| 1726849800 | 2051.75 | -36.75 | -1.76 | 2051.75 | 2051.75 | 2051.75 | 42 |
| 1726763400 | 2088.5 | 33.75 | 1.64 | 2066 | 2094 | 2066 | 403 |
| 1726677000 | 2054.75 | -13 | -0.63 | 2066 | 2066 | 2051 | 75 |
| 1726590600 | 2067.75 | 18.75 | 0.92 | 2070 | 2071.25 | 2062.75 | 98 |
| 1726504200 | 2049 | -7.75 | -0.38 | 2051.5 | 2063.75 | 2047.75 | 185 |
| 1726245000 | 2056.75 | 17 | 0.83 | 2056.75 | 2056.75 | 2056.75 | 113 |
| 1726158600 | 2039.75 | 11 | 0.54 | 2039.75 | 2039.75 | 2039.75 | 47 |
| 1726072200 | 2028.75 | 2.75 | 0.14 | 2031 | 2070.25 | 2003.25 | 89 |
| 1725985800 | 2026 | -20.75 | -1.01 | 2026 | 2026 | 2026 | 45 |
| 1725899400 | 2046.75 | 16 | 0.79 | 2049.5 | 2053.75 | 2039.75 | 220 |
| 1725640200 | 2030.75 | -32 | -1.55 | 2030.75 | 2030.75 | 2030.75 | 17 |
| 1725553800 | 2062.75 | -10.5 | -0.51 | 2078 | 2078.75 | 2062.75 | 124 |
| 1725467400 | 2073.25 | -26.5 | -1.26 | 2073.25 | 2073.25 | 2073.25 | 67 |
| 1725381000 | 2099.75 | -22.75 | -1.07 | 2126.5 | 2131.25 | 2097.25 | 121 |
| 1725294600 | 2122.5 | 1.25 | 0.06 | 2122.5 | 2122.5 | 2122.5 | 99 |
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
