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 | 2552 | 33.5 | 1.33 | 2552 | 2552 | 2552 | 0 |
| 1732728600 | 2518.5 | -57 | -2.21 | 2586 | 2586 | 2518.5 | 1 |
| 1732642200 | 2575.5 | 35 | 1.38 | 2575.5 | 2575.5 | 2575.5 | 0 |
| 1732555800 | 2540.5 | 34.75 | 1.39 | 2539 | 2540.5 | 2539 | 2 |
| 1732296600 | 2505.75 | 4.75 | 0.19 | 2517 | 2517 | 2505.75 | 598 |
| 1732210200 | 2501 | -26 | -1.03 | 2430 | 2501 | 2430 | 2 |
| 1732123800 | 2527 | -18.5 | -0.73 | 2527 | 2527 | 2527 | 0 |
| 1732037400 | 2545.5 | -37 | -1.43 | 2580 | 2580 | 2545.5 | 300 |
| 1731951000 | 2582.5 | -17.5 | -0.67 | 2582.5 | 2582.5 | 2582.5 | 0 |
| 1731691800 | 2600 | -89.5 | -3.33 | 2600 | 2600 | 2600 | 0 |
| 1731605400 | 2689.5 | -52.5 | -1.91 | 2689.5 | 2689.5 | 2689.5 | 0 |
| 1731519000 | 2742 | -82.5 | -2.92 | 2742 | 2742 | 2742 | 0 |
| 1731432600 | 2824.5 | -26 | -0.91 | 2824.5 | 2824.5 | 2824.5 | 1 |
| 1731346200 | 2850.5 | 29 | 1.03 | 2849 | 2850.5 | 2849 | 2 |
| 1731087000 | 2821.5 | 37.5 | 1.35 | 2821.5 | 2821.5 | 2821.5 | 1 |
| 1731000600 | 2784 | 3 | 0.11 | 2784 | 2784 | 2784 | 1 |
| 1730914200 | 2781 | 79.5 | 2.94 | 2726 | 2781 | 2726 | 33 |
| 1730827800 | 2701.5 | -57.5 | -2.08 | 2701.5 | 2701.5 | 2701.5 | 0 |
| 1730741400 | 2759 | -19 | -0.68 | 2751 | 2759 | 2751 | 300 |
| 1730482200 | 2778 | 0 | 0.00 | 2778 | 2778 | 2778 | 4 |
| 1730395800 | 2778 | 63.5 | 2.34 | 2778 | 2778 | 2778 | 0 |
| 1730309400 | 2714.5 | 25 | 0.93 | 2717 | 2717 | 2714.5 | 12 |
| 1730223000 | 2689.5 | -25.5 | -0.94 | 2715 | 2715 | 2689.5 | 2 |
| 1730136600 | 2715 | 23.5 | 0.87 | 2729 | 2729 | 2715 | 1 |
| 1729873800 | 2691.5 | 15 | 0.56 | 2691.5 | 2691.5 | 2691.5 | 0 |
| 1729787400 | 2676.5 | -49 | -1.80 | 2676.5 | 2676.5 | 2676.5 | 0 |
| 1729701000 | 2725.5 | -75 | -2.68 | 2725.5 | 2725.5 | 2725.5 | 0 |
| 1729614600 | 2800.5 | -27 | -0.95 | 2800.5 | 2800.5 | 2800.5 | 0 |
| 1729528200 | 2827.5 | 31 | 1.11 | 2813 | 2827.5 | 2813 | 330 |
| 1729269000 | 2796.5 | 25.5 | 0.92 | 2795 | 2796.5 | 2778 | 97 |
| 1729182600 | 2771 | -52 | -1.84 | 2837 | 2837 | 2771 | 1503 |
| 1729096200 | 2823 | 127.5 | 4.73 | 2823 | 2823 | 2823 | 0 |
| 1729009800 | 2695.5 | -8 | -0.30 | 2695.5 | 2695.5 | 2695.5 | 0 |
| 1728923400 | 2703.5 | 43 | 1.62 | 2688 | 2703.5 | 2688 | 1 |
| 1728664200 | 2660.5 | 18 | 0.68 | 2660.5 | 2660.5 | 2660.5 | 0 |
| 1728577800 | 2642.5 | -34.5 | -1.29 | 2642.5 | 2642.5 | 2642.5 | 0 |
| 1728491400 | 2677 | -36 | -1.33 | 2677 | 2677 | 2677 | 0 |
| 1728405000 | 2713 | 27.5 | 1.02 | 2699 | 2713 | 2699 | 225 |
| 1728318600 | 2685.5 | 18.5 | 0.69 | 2711 | 2711 | 2685.5 | 1 |
| 1728059400 | 2667 | 0 | 0.00 | 2647 | 2667 | 2647 | 1 |
| 1727973000 | 2667 | 91 | 3.53 | 2667 | 2667 | 2667 | 0 |
| 1727886600 | 2576 | 0.5 | 0.02 | 2564 | 2576 | 2564 | 150 |
| 1727800200 | 2575.5 | 35.5 | 1.40 | 2536 | 2575.5 | 2536 | 1 |
| 1727713800 | 2540 | 50.75 | 2.04 | 2540 | 2540 | 2540 | 0 |
| 1727454600 | 2489.25 | 22.25 | 0.90 | 2489.25 | 2489.25 | 2489.25 | 0 |
| 1727368200 | 2467 | -19.75 | -0.79 | 2480 | 2480 | 2467 | 7 |
| 1727281800 | 2486.75 | -22 | -0.88 | 2486.75 | 2486.75 | 2486.75 | 0 |
| 1727195400 | 2508.75 | -18.75 | -0.74 | 2513 | 2513 | 2508.75 | 26 |
| 1727109000 | 2527.5 | -8 | -0.32 | 2553 | 2553 | 2527.5 | 115 |
| 1726849800 | 2535.5 | 9 | 0.36 | 2535.5 | 2535.5 | 2535.5 | 0 |
| 1726763400 | 2526.5 | -21 | -0.82 | 2526.5 | 2526.5 | 2526.5 | 0 |
| 1726677000 | 2547.5 | 10 | 0.39 | 2548 | 2548 | 2547.5 | 450 |
| 1726590600 | 2537.5 | 7.5 | 0.30 | 2548 | 2548 | 2537.5 | 400 |
| 1726504200 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1726245000 | 2530 | 53.25 | 2.15 | 2530 | 2530 | 2530 | 0 |
| 1726158600 | 2476.75 | 4.5 | 0.18 | 2506 | 2506 | 2476.75 | 1500 |
| 1726072200 | 2472.25 | -38.5 | -1.53 | 2472.25 | 2472.25 | 2472.25 | 0 |
| 1725985800 | 2510.75 | 41 | 1.66 | 2510.75 | 2510.75 | 2510.75 | 2 |
| 1725899400 | 2469.75 | 22.25 | 0.91 | 2469.75 | 2469.75 | 2469.75 | 1 |
| 1725640200 | 2447.5 | -33.75 | -1.36 | 2454 | 2456 | 2447.5 | 28 |
| 1725553800 | 2481.25 | -31.25 | -1.24 | 2481.25 | 2481.25 | 2481.25 | 0 |
| 1725467400 | 2512.5 | -21.5 | -0.85 | 2512.5 | 2512.5 | 2512.5 | 1 |
| 1725381000 | 2534 | 19.5 | 0.78 | 2504 | 2534 | 2504 | 4 |
| 1725294600 | 2514.5 | 12 | 0.48 | 2521 | 2521 | 2514.5 | 155 |
| 1725035400 | 2502.5 | 38.25 | 1.55 | 2502.5 | 2502.5 | 2502.5 | 0 |
| 1724949000 | 2464.25 | 25.75 | 1.06 | 2464.25 | 2464.25 | 2464.25 | 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
