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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 124.85 | 1.45 | 1.18 | 121.9 | 133.6 | 107.25 | 313275 |
| 1732642200 | 123.4 | 14.4 | 13.21 | 122.5 | 133.4 | 115.85 | 123307 |
| 1732555800 | 109 | -19.9 | -15.44 | 112.7 | 137.75 | 106.65 | 259955 |
| 1732296600 | 128.9 | 8 | 6.62 | 123.8 | 145.55 | 120.9 | 112118 |
| 1732210200 | 120.9 | 3.9 | 3.33 | 100.6 | 140.75 | 94.4 | 205352 |
| 1732123800 | 117 | 10.35 | 9.70 | 103.9 | 117.3 | 87.1 | 428864 |
| 1732037400 | 106.65 | -9.45 | -8.14 | 105.5 | 114.9 | 100.5 | 170980 |
| 1731951000 | 116.1 | -34.65 | -22.99 | 125.2 | 150.25 | 114 | 252729 |
| 1731691800 | 150.75 | -26.6 | -15.00 | 186 | 187.75 | 149.25 | 269751 |
| 1731605400 | 177.35 | 42.9 | 31.91 | 153 | 187.95 | 142.05 | 391997 |
| 1731519000 | 134.44999 | -1.65 | -1.21 | 135.4 | 142.25 | 111.45 | 284121 |
| 1731432600 | 136.1 | 9.25 | 7.29 | 104.9 | 154.25 | 98.45 | 671117 |
| 1731346200 | 126.85 | -155.8 | -55.12 | 195.9 | 195.9 | 115.9 | 339156 |
| 1731087000 | 282.64999 | -46.15 | -14.04 | 317.8 | 323.89999 | 253.05 | 73316 |
| 1731000600 | 328.8 | -107.4 | -24.62 | 370.8 | 396.5 | 313 | 89398 |
| 1730914200 | 436.2 | -590.65 | -57.52 | 638.9 | 712.05 | 354.95 | 61131 |
| 1730827800 | 1026.85 | -364.55 | -26.20 | 1231 | 1238.15 | 997.25 | 1797 |
| 1730741400 | 1391.4 | 202.05 | 16.99 | 1315.5 | 1401.7 | 1271 | 3067 |
| 1730482200 | 1189.35 | -29.25 | -2.40 | 1291 | 1369.05 | 1085.05 | 8247 |
| 1730395800 | 1218.6 | 365.05 | 42.77 | 1190 | 1219.35 | 1185.6 | 9090 |
| 1730309400 | 853.55 | 42.4 | 5.23 | 853.55 | 853.55 | 853.55 | 1505 |
| 1730223000 | 811.15 | -96.35 | -10.62 | 825.9 | 872.75 | 779.95 | 2505 |
| 1730136600 | 907.5 | -46.8 | -4.90 | 890 | 952.1 | 848.45 | 4537 |
| 1729873800 | 954.3 | -102.95 | -9.74 | 954.3 | 954.3 | 954.3 | 897 |
| 1729787400 | 1057.25 | -81.05 | -7.12 | 1057.25 | 1057.25 | 1057.25 | 1578 |
| 1729701000 | 1138.3 | 173.5 | 17.98 | 1030.3 | 1145.3 | 1005.1 | 11829 |
| 1729614600 | 964.8 | -47.35 | -4.68 | 966.8 | 1042.9 | 925.75 | 35943 |
| 1729528200 | 1012.15 | 72 | 7.66 | 860.7 | 1016.2 | 846.7 | 34036 |
| 1729269000 | 940.15 | -162.4 | -14.73 | 1000 | 1000 | 928.7 | 15038 |
| 1729182600 | 1102.55 | -12.4 | -1.11 | 1074.1 | 1194.85 | 1036.1 | 13487 |
| 1729096200 | 1114.95 | -237.6 | -17.57 | 1203.2 | 1301.5 | 1114.95 | 3655 |
| 1729009800 | 1352.55 | -125.35 | -8.48 | 1342.4 | 1491.55 | 1160.8 | 19794 |
| 1728923400 | 1477.9 | -594.6 | -28.69 | 1838.3 | 1958.45 | 1433.55 | 6901 |
| 1728664200 | 2072.5 | -539 | -20.64 | 2072.5 | 2072.5 | 2072.5 | 3056 |
| 1728577800 | 2611.5 | 268.6 | 11.46 | 2401.8 | 2648.7 | 2396.85 | 1908 |
| 1728491400 | 2342.9 | -137.35 | -5.54 | 2342.9 | 2342.9 | 2342.9 | 577 |
| 1728405000 | 2480.25 | 204.6 | 8.99 | 2499.4 | 2522.25 | 2337.15 | 1761 |
| 1728318600 | 2275.65 | -269.85 | -10.60 | 2326.8 | 2363.3 | 2092.55 | 1469 |
| 1728059400 | 2545.5 | -113.75 | -4.28 | 2555 | 2633 | 2300.15 | 1932 |
| 1727973000 | 2659.25 | 122.9 | 4.85 | 2700 | 2770.3 | 2614.75 | 723 |
| 1727886600 | 2536.35 | -41.4 | -1.61 | 2577.6 | 2870.9 | 2484.8 | 1084 |
| 1727800200 | 2577.75 | 598.9 | 30.27 | 2291.5 | 2625.9 | 2268.75 | 2432 |
| 1727713800 | 1978.85 | 83.1 | 4.38 | 1835.2 | 2065.9 | 1674.4 | 4439 |
| 1727454600 | 1895.75 | -280.25 | -12.88 | 2076.3 | 2119.35 | 1853.6 | 1650 |
| 1727368200 | 2176 | -419.2 | -16.15 | 2176 | 2176 | 2176 | 1162 |
| 1727281800 | 2595.2 | -141.05 | -5.15 | 2665 | 2713.35 | 2458.95 | 240 |
| 1727195400 | 2736.25 | 144.95 | 5.59 | 2737.9 | 2746.75 | 2701.55 | 474 |
| 1727109000 | 2591.3 | -220.5 | -7.84 | 2525.6 | 2656.5 | 2475.55 | 1174 |
| 1726849800 | 2811.8 | 460.8 | 19.60 | 2811.8 | 2811.8 | 2811.8 | 921 |
| 1726763400 | 2351 | -703.2 | -23.02 | 2600 | 2639.55 | 2333.65 | 1035 |
| 1726677000 | 3054.2 | 246.65 | 8.79 | 3054.2 | 3054.2 | 3054.2 | 885 |
| 1726590600 | 2807.55 | -254.3 | -8.31 | 2807.55 | 2807.55 | 2807.55 | 353 |
| 1726504200 | 3061.85 | 211.1 | 7.41 | 3061.85 | 3061.85 | 3061.85 | 1110 |
| 1726245000 | 2850.75 | -406.25 | -12.47 | 3009.3 | 3070.45 | 2850.6 | 215 |
| 1726158600 | 3257 | -431.15 | -11.69 | 3257 | 3257 | 3257 | 1641 |
| 1726072200 | 3688.15 | 75.1 | 2.08 | 3850.2 | 3886.25 | 3655.5 | 427 |
| 1725985800 | 3613.05 | -204.15 | -5.35 | 3587 | 3970.2 | 3493.9 | 1206 |
| 1725899400 | 3817.2 | -78.85 | -2.02 | 3820 | 4244.4 | 3406.6 | 2030 |
| 1725640200 | 3896.05 | 511.4 | 15.11 | 3364.5 | 3925.3 | 3117.9 | 1909 |
| 1725553800 | 3384.65 | 294.1 | 9.52 | 3284 | 3395.3 | 2993.85 | 3858 |
| 1725467400 | 3090.55 | 418.55 | 15.66 | 3011.6 | 3339.1 | 2660.6 | 2288 |
| 1725381000 | 2672 | 371.95 | 16.17 | 2677.2 | 2702.45 | 2576.75 | 839 |
| 1725294600 | 2300.05 | -113.95 | -4.72 | 2300.05 | 2300.05 | 2300.05 | 251 |
| 1725035400 | 2414 | 473.35 | 24.39 | 2414 | 2414 | 2414 | 1999 |
| 1724949000 | 1940.65 | -197.5 | -9.24 | 1940.65 | 1940.65 | 1940.65 | 174 |
| 1724862600 | 2138.15 | 204.15 | 10.56 | 2016.2 | 2166.45 | 1923.15 | 2901 |
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
