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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2719.5 | 2.75 | 0.10 | 2719.5 | 2719.5 | 2719.5 | 3581 |
| 1732555800 | 2716.75 | 7 | 0.26 | 2716.75 | 2716.75 | 2716.75 | 0 |
| 1732296600 | 2709.75 | 27.25 | 1.02 | 2709.75 | 2709.75 | 2709.75 | 2024 |
| 1732210200 | 2682.5 | 36.75 | 1.39 | 2674 | 2682.5 | 2630.25 | 5390 |
| 1732123800 | 2645.75 | -5.5 | -0.21 | 2651.5 | 2678 | 2614.75 | 9334 |
| 1732037400 | 2651.25 | -4 | -0.15 | 2645.5 | 2674.25 | 2615.5 | 773 |
| 1731951000 | 2655.25 | 6.5 | 0.25 | 2655.25 | 2655.25 | 2655.25 | 75 |
| 1731691800 | 2648.75 | -24.25 | -0.91 | 2648.75 | 2648.75 | 2648.75 | 550 |
| 1731605400 | 2673 | 1.25 | 0.05 | 2684 | 2707.75 | 2668 | 680 |
| 1731519000 | 2671.75 | 7.25 | 0.27 | 2666.5 | 2692.75 | 2620 | 5183 |
| 1731432600 | 2664.5 | 5.5 | 0.21 | 2663 | 2666 | 2630.25 | 393 |
| 1731346200 | 2659 | 20 | 0.76 | 2673.5 | 2701.75 | 2628.25 | 496 |
| 1731087000 | 2639 | 15.25 | 0.58 | 2639 | 2639 | 2639 | 7289 |
| 1731000600 | 2623.75 | 11 | 0.42 | 2625 | 2625 | 2623.75 | 502 |
| 1730914200 | 2612.75 | 59.5 | 2.33 | 2624.5 | 2631.75 | 2576.25 | 826 |
| 1730827800 | 2553.25 | 5.25 | 0.21 | 2544.5 | 2570.5 | 2514.75 | 7566 |
| 1730741400 | 2548 | -8.25 | -0.32 | 2548 | 2548 | 2548 | 0 |
| 1730482200 | 2556.25 | -1.75 | -0.07 | 2552.5 | 2589 | 2518 | 2150 |
| 1730395800 | 2558 | -17.5 | -0.68 | 2558 | 2558 | 2558 | 782 |
| 1730309400 | 2575.5 | -0.25 | -0.01 | 2575.5 | 2575.5 | 2575.5 | 1900 |
| 1730223000 | 2575.75 | -6.25 | -0.24 | 2586 | 2607.75 | 2545.25 | 345 |
| 1730136600 | 2582 | -1 | -0.04 | 2582 | 2582 | 2582 | 0 |
| 1729873800 | 2583 | 9.5 | 0.37 | 2583 | 2583 | 2583 | 0 |
| 1729787400 | 2573.5 | -2.5 | -0.10 | 2573.5 | 2573.5 | 2573.5 | 0 |
| 1729701000 | 2576 | -8.25 | -0.32 | 2576 | 2576 | 2576 | 3566 |
| 1729614600 | 2584.25 | 1.75 | 0.07 | 2584.25 | 2584.25 | 2584.25 | 0 |
| 1729528200 | 2582.5 | -8 | -0.31 | 2595.5 | 2622 | 2549.75 | 13 |
| 1729269000 | 2590.5 | -3.75 | -0.14 | 2590.5 | 2590.5 | 2590.5 | 0 |
| 1729182600 | 2594.25 | 12.5 | 0.48 | 2594.25 | 2594.25 | 2594.25 | 0 |
| 1729096200 | 2581.75 | 8.75 | 0.34 | 2585.5 | 2611.5 | 2563.25 | 295 |
| 1729009800 | 2573 | -14.5 | -0.56 | 2594.5 | 2616 | 2541.25 | 222 |
| 1728923400 | 2587.5 | 17 | 0.66 | 2587.5 | 2587.5 | 2587.5 | 0 |
| 1728664200 | 2570.5 | 9.25 | 0.36 | 2570.5 | 2570.5 | 2570.5 | 0 |
| 1728577800 | 2561.25 | 7 | 0.27 | 2561.25 | 2561.25 | 2561.25 | 3235 |
| 1728491400 | 2554.25 | 16.5 | 0.65 | 2540.5 | 2570.75 | 2512.5 | 977 |
| 1728405000 | 2537.75 | -6 | -0.24 | 2523 | 2560.75 | 2509.5 | 3005 |
| 1728318600 | 2543.75 | 13.5 | 0.53 | 2536.5 | 2547.75 | 2527.5 | 368 |
| 1728059400 | 2530.25 | 8.5 | 0.34 | 2518 | 2581 | 2498.75 | 2421 |
| 1727973000 | 2521.75 | 16 | 0.64 | 2525 | 2530.5 | 2492.75 | 1035 |
| 1727886600 | 2505.75 | 6.5 | 0.26 | 2505.75 | 2505.75 | 2505.75 | 0 |
| 1727800200 | 2499.25 | 6.75 | 0.27 | 2499.25 | 2499.25 | 2499.25 | 0 |
| 1727713800 | 2492.5 | -11.5 | -0.46 | 2496.5 | 2523.75 | 2460 | 345 |
| 1727454600 | 2504 | 9.75 | 0.39 | 2504 | 2504 | 2504 | 0 |
| 1727368200 | 2494.25 | 1 | 0.04 | 2513.5 | 2550.5 | 2474.75 | 1367 |
| 1727281800 | 2493.25 | 7.75 | 0.31 | 2493.25 | 2493.25 | 2493.25 | 102 |
| 1727195400 | 2485.5 | 0.75 | 0.03 | 2485.5 | 2485.5 | 2485.5 | 0 |
| 1727109000 | 2484.75 | -1 | -0.04 | 2492 | 2527.25 | 2465.25 | 345 |
| 1726849800 | 2485.75 | -17.5 | -0.70 | 2485.75 | 2485.75 | 2485.75 | 0 |
| 1726763400 | 2503.25 | 26.75 | 1.08 | 2503.25 | 2503.25 | 2503.25 | 0 |
| 1726677000 | 2476.5 | -19.5 | -0.78 | 2476.5 | 2476.5 | 2476.5 | 0 |
| 1726590600 | 2496 | 22.25 | 0.90 | 2496 | 2496 | 2496 | 0 |
| 1726504200 | 2473.75 | -12.5 | -0.50 | 2473.75 | 2473.75 | 2473.75 | 19 |
| 1726245000 | 2486.25 | 17.25 | 0.70 | 2488 | 2488 | 2480.75 | 1831 |
| 1726158600 | 2469 | 39 | 1.60 | 2469 | 2469 | 2469 | 0 |
| 1726072200 | 2430 | -11 | -0.45 | 2436 | 2463.25 | 2407 | 345 |
| 1725985800 | 2441 | 11 | 0.45 | 2441 | 2441 | 2441 | 0 |
| 1725899400 | 2430 | 27.5 | 1.14 | 2430 | 2430 | 2430 | 1800 |
| 1725640200 | 2402.5 | -28.75 | -1.18 | 2421 | 2460.25 | 2383 | 1380 |
| 1725553800 | 2431.25 | -19.25 | -0.79 | 2444 | 2477.5 | 2426.25 | 3965 |
| 1725467400 | 2450.5 | -28.75 | -1.16 | 2450.5 | 2450.5 | 2450.5 | 0 |
| 1725381000 | 2479.25 | -21.75 | -0.87 | 2482 | 2512 | 2467.25 | 690 |
| 1725294600 | 2501 | 13.5 | 0.54 | 2501 | 2501 | 2501 | 0 |
| 1725035400 | 2487.5 | -6.5 | -0.26 | 2487.5 | 2487.5 | 2487.5 | 0 |
| 1724949000 | 2494 | 24.25 | 0.98 | 2489 | 2522 | 2457.25 | 345 |
| 1724862600 | 2469.75 | -3.5 | -0.14 | 2469.75 | 2469.75 | 2469.75 | 0 |
| 1724776200 | 2473.25 | -6.5 | -0.26 | 2473.25 | 2473.25 | 2473.25 | 200 |
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
