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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1064.5 | -30 | -2.74 | 1102 | 1124.5 | 1051.5 | 24006 |
| 1732728600 | 1094.5 | -18.25 | -1.64 | 1104.5 | 1117 | 1088 | 15265 |
| 1732642200 | 1112.75 | -3.5 | -0.31 | 1104 | 1139.75 | 1101.25 | 18687 |
| 1732555800 | 1116.25 | 5.75 | 0.52 | 1113 | 1123 | 1104.75 | 75062 |
| 1732296600 | 1110.5 | 11 | 1.00 | 1099 | 1123.5 | 1088 | 881178 |
| 1732210200 | 1099.5 | -5.25 | -0.48 | 1106 | 1159.5 | 1083 | 21270 |
| 1732123800 | 1104.75 | -5.75 | -0.52 | 1110.5 | 1160.25 | 1098.75 | 6119 |
| 1732037400 | 1110.5 | 1 | 0.09 | 1112.5 | 1162 | 1088.75 | 7996 |
| 1731951000 | 1109.5 | 2 | 0.18 | 1107 | 1151.75 | 1091.25 | 27578 |
| 1731691800 | 1107.5 | 6.75 | 0.61 | 1102.5 | 1159.5 | 1094 | 2049 |
| 1731605400 | 1100.75 | -25.75 | -2.29 | 1110.5 | 1155.5 | 1073.75 | 39241 |
| 1731519000 | 1126.5 | -9.5 | -0.84 | 1135 | 1154.5 | 1120 | 13677 |
| 1731432600 | 1136 | 10.25 | 0.91 | 1125 | 1171.25 | 1063.5 | 8555 |
| 1731346200 | 1125.75 | 5 | 0.45 | 1138.5 | 1171.25 | 1062.75 | 7794 |
| 1731087000 | 1120.75 | -25.5 | -2.22 | 1139.5 | 1173 | 1117 | 33424 |
| 1731000600 | 1146.25 | 12.5 | 1.10 | 1146.5 | 1186.25 | 1141.5 | 18229 |
| 1730914200 | 1133.75 | 18 | 1.61 | 1115 | 1169.75 | 1076.5 | 40667 |
| 1730827800 | 1115.75 | -13.5 | -1.20 | 1126 | 1135.75 | 1106.5 | 2247 |
| 1730741400 | 1129.25 | 12.75 | 1.14 | 1109.5 | 1137.5 | 1106.5 | 48523 |
| 1730482200 | 1116.5 | -21 | -1.85 | 1138 | 1161.5 | 1063.75 | 16661 |
| 1730395800 | 1137.5 | 5.5 | 0.49 | 1126.5 | 1175.5 | 1124.25 | 20898 |
| 1730309400 | 1132 | -14.75 | -1.29 | 1140 | 1178 | 1121.5 | 17278 |
| 1730223000 | 1146.75 | -5.5 | -0.48 | 1154 | 1186.75 | 1145 | 16227 |
| 1730136600 | 1152.25 | 2.75 | 0.24 | 1149.5 | 1183.25 | 1135.5 | 9675 |
| 1729873800 | 1149.5 | 4.5 | 0.39 | 1158 | 1184.75 | 1141.25 | 9200 |
| 1729787400 | 1145 | 1 | 0.09 | 1156.5 | 1180 | 1047 | 18765 |
| 1729701000 | 1144 | 3.25 | 0.28 | 1150.5 | 1176.5 | 1075.5 | 37270 |
| 1729614600 | 1140.75 | -5.25 | -0.46 | 1147 | 1181.25 | 1138.25 | 7943 |
| 1729528200 | 1146 | -0.75 | -0.07 | 1147 | 1181.5 | 1143 | 18242 |
| 1729269000 | 1146.75 | -4.5 | -0.39 | 1152.5 | 1184 | 1145 | 265832 |
| 1729182600 | 1151.25 | -2.75 | -0.24 | 1154 | 1181 | 1144 | 16694 |
| 1729096200 | 1154 | 7.25 | 0.63 | 1160.5 | 1171.5 | 1143.5 | 14644 |
| 1729009800 | 1146.75 | -13.75 | -1.18 | 1163 | 1170 | 1143.5 | 45611 |
| 1728923400 | 1160.5 | 9.75 | 0.85 | 1160 | 1178.25 | 1150.25 | 16266 |
| 1728664200 | 1150.75 | -2.5 | -0.22 | 1160.5 | 1173.75 | 1143.5 | 9648 |
| 1728577800 | 1153.25 | 1.25 | 0.11 | 1147.5 | 1170.5 | 1143.25 | 19293 |
| 1728491400 | 1152 | -5.5 | -0.48 | 1159.5 | 1172.5 | 1146 | 24736 |
| 1728405000 | 1157.5 | -18.25 | -1.55 | 1168.5 | 1182.75 | 1153.75 | 89133 |
| 1728318600 | 1175.75 | 0.5 | 0.04 | 1184.5 | 1191 | 1162 | 11625 |
| 1728059400 | 1175.25 | 15.25 | 1.31 | 1168.5 | 1189.75 | 1158.5 | 10251 |
| 1727973000 | 1160 | -12 | -1.02 | 1179 | 1183.25 | 1146.75 | 8058 |
| 1727886600 | 1172 | 11.75 | 1.01 | 1178 | 1179.75 | 1171.25 | 1589 |
| 1727800200 | 1160.25 | 6.25 | 0.54 | 1158 | 1172.75 | 1135.25 | 2688 |
| 1727713800 | 1154 | -10.25 | -0.88 | 1168.5 | 1176 | 1143 | 15910 |
| 1727454600 | 1164.25 | 3.75 | 0.32 | 1167.5 | 1184.75 | 1114.25 | 24201 |
| 1727368200 | 1160.5 | 5.5 | 0.48 | 1172 | 1190.5 | 1112.25 | 18249 |
| 1727281800 | 1155 | -7.25 | -0.62 | 1173.5 | 1189 | 1107.25 | 7733 |
| 1727195400 | 1162.25 | 22.25 | 1.95 | 1152.5 | 1178.5 | 1104 | 12788 |
| 1727109000 | 1140 | -16.25 | -1.41 | 1147 | 1170.5 | 1120.75 | 3647 |
| 1726849800 | 1156.25 | -24.75 | -2.10 | 1174 | 1184.75 | 1154.75 | 9463 |
| 1726763400 | 1181 | 4 | 0.34 | 1197 | 1213 | 1166 | 4842 |
| 1726677000 | 1177 | -4.75 | -0.40 | 1191 | 1194 | 1167 | 8217 |
| 1726590600 | 1181.75 | 4 | 0.34 | 1186 | 1189.75 | 1162.75 | 28358 |
| 1726504200 | 1177.75 | -2 | -0.17 | 1174 | 1196.5 | 1163 | 3671 |
| 1726245000 | 1179.75 | 25.75 | 2.23 | 1177 | 1181 | 1174.25 | 10947 |
| 1726158600 | 1154 | 6.25 | 0.54 | 1158.5 | 1173 | 1149.75 | 7090 |
| 1726072200 | 1147.75 | 6.75 | 0.59 | 1142.5 | 1166.75 | 1109.75 | 4294 |
| 1725985800 | 1141 | -14 | -1.21 | 1152.5 | 1173 | 1139 | 3390 |
| 1725899400 | 1155 | 10.75 | 0.94 | 1154.5 | 1180.25 | 1147.5 | 1311 |
| 1725640200 | 1144.25 | -15 | -1.29 | 1153 | 1161.75 | 1131.5 | 3948 |
| 1725553800 | 1159.25 | -7.25 | -0.62 | 1156.5 | 1180.75 | 1138.75 | 2339 |
| 1725467400 | 1166.5 | 6 | 0.52 | 1155.5 | 1179.5 | 1136 | 3459 |
| 1725381000 | 1160.5 | -6 | -0.51 | 1174.5 | 1187.25 | 1144.5 | 8794 |
| 1725294600 | 1166.5 | -1.5 | -0.13 | 1175 | 1191.5 | 1149.25 | 3987 |
| 1725035400 | 1168 | 4 | 0.34 | 1176 | 1186.25 | 1132.75 | 12300 |
| 1724949000 | 1164 | -15.5 | -1.31 | 1182.5 | 1200.5 | 1137 | 6210 |
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
