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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1506.5 | 10.4 | 0.70 | 1508.2 | 1511.2 | 1506.5 | 2248 |
| 1732210200 | 1496.1 | 2.4 | 0.16 | 1491.4 | 1496.1 | 1491.2 | 7039 |
| 1732123800 | 1493.7 | 3.9 | 0.26 | 1493.7 | 1493.7 | 1493.7 | 559 |
| 1732037400 | 1489.8 | 2 | 0.13 | 1489.8 | 1489.8 | 1489.8 | 591 |
| 1731951000 | 1487.8 | -0.6 | -0.04 | 1487.8 | 1487.8 | 1487.8 | 802 |
| 1731691800 | 1488.4 | 4 | 0.27 | 1487 | 1488.4 | 1487 | 1084 |
| 1731605400 | 1484.4 | 3.3 | 0.22 | 1483.4 | 1489.8 | 1483.4 | 5856 |
| 1731519000 | 1481.1 | 1.3 | 0.09 | 1476.6 | 1481.1 | 1476.4 | 10190 |
| 1731432600 | 1479.8 | 10.5 | 0.71 | 1476.4 | 1479.8 | 1475.6 | 12192 |
| 1731346200 | 1469.3 | 3.3 | 0.23 | 1466.2 | 1469.3 | 1466.2 | 718 |
| 1731087000 | 1466 | 11.6 | 0.80 | 1466 | 1466 | 1466 | 472 |
| 1731000600 | 1454.4 | -4.5 | -0.31 | 1454.4 | 1454.4 | 1454.4 | 270 |
| 1730914200 | 1458.9 | 6.3 | 0.43 | 1458.9 | 1458.9 | 1458.9 | 231 |
| 1730827800 | 1452.6 | -10 | -0.68 | 1452.6 | 1452.6 | 1452.6 | 1330 |
| 1730741400 | 1462.6 | 3.4 | 0.23 | 1462.6 | 1462.6 | 1462.6 | 286 |
| 1730482200 | 1459.2 | -12.5 | -0.85 | 1467.2 | 1467.8 | 1459.2 | 8917 |
| 1730395800 | 1471.7 | 12.3 | 0.84 | 1458.6 | 1472.6 | 1457.6 | 20038 |
| 1730309400 | 1459.4 | 6 | 0.41 | 1459.4 | 1459.4 | 1459.4 | 819 |
| 1730223000 | 1453.4 | -4 | -0.27 | 1453.4 | 1453.4 | 1453.4 | 1961 |
| 1730136600 | 1457.4 | -7 | -0.48 | 1457.4 | 1457.4 | 1457.4 | 144 |
| 1729873800 | 1464.4 | -2.1 | -0.14 | 1467.2 | 1467.2 | 1464.4 | 2237 |
| 1729787400 | 1466.5 | 0.6 | 0.04 | 1466.6 | 1467.8 | 1461.8 | 24190 |
| 1729701000 | 1465.9 | 2.8 | 0.19 | 1463.2 | 1465.9 | 1463 | 5178 |
| 1729614600 | 1463.1 | -2.7 | -0.18 | 1467.56 | 1467.56 | 1463.1 | 2544 |
| 1729528200 | 1465.8 | -1.2 | -0.08 | 1467.6 | 1467.78 | 1465.2 | 3183 |
| 1729269000 | 1467 | -1.2 | -0.08 | 1463.2 | 1467 | 1463.2 | 5516 |
| 1729182600 | 1468.2 | -9 | -0.61 | 1475.6 | 1476.4 | 1468.2 | 17526 |
| 1729096200 | 1477.2 | 13.8 | 0.94 | 1477.6 | 1477.6 | 1476.8 | 6013 |
| 1729009800 | 1463.4 | 2.4 | 0.16 | 1464 | 1464 | 1462.26 | 13197 |
| 1728923400 | 1461 | -0.5 | -0.03 | 1461.2 | 1463.4 | 1461 | 13136 |
| 1728664200 | 1461.5 | -3.3 | -0.23 | 1464.8 | 1464.8 | 1461.5 | 1238 |
| 1728577800 | 1464.8 | 2.4 | 0.16 | 1461.4 | 1464.8 | 1461.4 | 1354 |
| 1728491400 | 1462.4 | -1.1 | -0.08 | 1464.8 | 1464.8 | 1462.4 | 6349 |
| 1728405000 | 1463.5 | -0.9 | -0.06 | 1463.5 | 1463.5 | 1463.5 | 704 |
| 1728318600 | 1464.4 | -3.5 | -0.24 | 1464.4 | 1464.4 | 1464.4 | 155 |
| 1728059400 | 1467.9 | -10.1 | -0.68 | 1467.9 | 1467.9 | 1467.9 | 1090 |
| 1727973000 | 1478 | 15.6 | 1.07 | 1477.4 | 1480 | 1477.2 | 4995 |
| 1727886600 | 1462.4 | -5 | -0.34 | 1464.8 | 1465.2 | 1462.4 | 13976 |
| 1727800200 | 1467.4 | 18.4 | 1.27 | 1464.4 | 1467.8 | 1464.4 | 4067 |
| 1727713800 | 1449 | -1.8 | -0.12 | 1453.4 | 1454.8 | 1449 | 2644 |
| 1727454600 | 1450.8 | 4.4 | 0.30 | 1451.4 | 1454 | 1448.2 | 22837 |
| 1727368200 | 1446.4 | -7.9 | -0.54 | 1446.4 | 1446.4 | 1446.4 | 2152 |
| 1727281800 | 1454.3 | 0.3 | 0.02 | 1450 | 1454.3 | 1450 | 1933 |
| 1727195400 | 1454 | -0.6 | -0.04 | 1453.6 | 1454 | 1453.6 | 426 |
| 1727109000 | 1454.6 | -10 | -0.68 | 1454.6 | 1454.6 | 1454.6 | 3515 |
| 1726849800 | 1464.6 | -1.4 | -0.10 | 1464.6 | 1464.6 | 1464.6 | 11 |
| 1726763400 | 1466 | -10.8 | -0.73 | 1472.4 | 1472.4 | 1465.6 | 4342 |
| 1726677000 | 1476.8 | -8.1 | -0.55 | 1476.8 | 1476.8 | 1476.8 | 2229 |
| 1726590600 | 1484.9 | 2.7 | 0.18 | 1484.4 | 1484.9 | 1484.4 | 1455 |
| 1726504200 | 1482.2 | -2.9 | -0.20 | 1482.2 | 1482.2 | 1482.2 | 2077 |
| 1726245000 | 1485.1 | -4.9 | -0.33 | 1485.1 | 1485.1 | 1485.1 | 418 |
| 1726158600 | 1490 | -11 | -0.73 | 1494.6 | 1496.22 | 1490 | 5465 |
| 1726072200 | 1501 | 7 | 0.47 | 1501 | 1501 | 1501 | 143 |
| 1725985800 | 1494 | 5.6 | 0.38 | 1494 | 1494 | 1494 | 2607 |
| 1725899400 | 1488.4 | 5.6 | 0.38 | 1481.2 | 1488.4 | 1481.2 | 3637 |
| 1725640200 | 1482.8 | 9.4 | 0.64 | 1473.6 | 1482.8 | 1473.6 | 1706 |
| 1725553800 | 1473.4 | 2.5 | 0.17 | 1473.95 | 1473.95 | 1473.4 | 3938 |
| 1725467400 | 1470.9 | -0.2 | -0.01 | 1469.8 | 1470.9 | 1469.8 | 1472 |
| 1725381000 | 1471.1 | 12.7 | 0.87 | 1461.2 | 1471.1 | 1461.2 | 11920 |
| 1725294600 | 1458.4 | -5.4 | -0.37 | 1458.4 | 1458.4 | 1458.4 | 350 |
| 1725035400 | 1463.8 | 3.6 | 0.25 | 1459.8 | 1463.8 | 1458.8 | 3528 |
| 1724949000 | 1460.2 | -0.3 | -0.02 | 1457.8 | 1463 | 1456.2 | 20694 |
| 1724862600 | 1460.5 | 6.7 | 0.46 | 1460.5 | 1460.5 | 1460.5 | 1547 |
| 1724776200 | 1453.8 | -5 | -0.34 | 1458 | 1459.6 | 1451.8 | 24523 |
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
