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 | 54112.5 | 72 | 0.13 | 54054 | 54498 | 53936 | 2352 |
| 1732210200 | 54040.5 | 1 | 1.90 | 53182 | 54446 | 52910.5 | 15555 |
| 1732123800 | 53034 | -73.5 | -0.14 | 53559 | 53728.5 | 52710 | 3703 |
| 1732037400 | 53107.5 | -67.5 | -0.13 | 53056 | 53157 | 52448 | 3575 |
| 1731951000 | 53175 | 29 | 0.05 | 53185 | 53366 | 52586.5 | 1910 |
| 1731691800 | 53146 | -1 | -1.90 | 53759 | 53857 | 53051 | 4850 |
| 1731605400 | 54173.5 | 84 | 0.16 | 54188 | 54489.5 | 53929 | 3211 |
| 1731519000 | 54089.5 | 76 | 0.14 | 54028 | 54204 | 53711.5 | 1789 |
| 1731432600 | 54013.5 | 797.5 | 1.50 | 53532 | 54050 | 53183 | 3236 |
| 1731346200 | 53216 | -319.5 | -0.60 | 53720 | 53869.5 | 53106.5 | 6950 |
| 1731087000 | 53535.5 | 322 | 0.61 | 53684 | 53788.5 | 53241.5 | 2020 |
| 1731000600 | 53213.5 | 588.5 | 1.12 | 53029 | 53626.5 | 52755 | 4599 |
| 1730914200 | 52625 | 1 | 3.32 | 52432 | 52957.5 | 51977.5 | 6773 |
| 1730827800 | 50935.5 | 144 | 0.28 | 50503 | 51177 | 50462.5 | 1244 |
| 1730741400 | 50791.5 | -81.5 | -0.16 | 50757 | 50880.5 | 50252 | 4086 |
| 1730482200 | 50873 | 126 | 0.25 | 50629 | 52357 | 50174.5 | 4178 |
| 1730395800 | 50747 | -1 | -2.57 | 51132 | 51455.5 | 50534 | 4824 |
| 1730309400 | 52087 | -325.5 | -0.62 | 52366 | 52662.5 | 51921 | 2443 |
| 1730223000 | 52412.5 | 260 | 0.50 | 52058 | 52473 | 51920 | 3536 |
| 1730136600 | 52152.5 | -353.5 | -0.67 | 52555 | 52652 | 52031 | 5023 |
| 1729873800 | 52506 | 754 | 1.46 | 51893 | 52631.5 | 51817.5 | 4560 |
| 1729787400 | 51752 | -369.5 | -0.71 | 51994 | 52233 | 51594.5 | 5451 |
| 1729701000 | 52121.5 | -251.5 | -0.48 | 52517 | 52554.5 | 52034 | 4594 |
| 1729614600 | 52373 | 470.5 | 0.91 | 52249 | 52598 | 52082 | 5592 |
| 1729528200 | 51902.5 | 38 | 0.07 | 51816 | 52251 | 51417 | 4553 |
| 1729269000 | 51864.5 | -225.5 | -0.43 | 51715 | 52026.5 | 51652 | 4228 |
| 1729182600 | 52090 | 740 | 1.44 | 51908 | 53318 | 51795.5 | 4360 |
| 1729096200 | 51350 | 180 | 0.35 | 51552 | 51552 | 50775 | 3502 |
| 1729009800 | 51170 | -820 | -1.58 | 52090 | 52207 | 50810.5 | 2063 |
| 1728923400 | 51990 | 661.5 | 1.29 | 51325 | 52337 | 51300 | 2962 |
| 1728664200 | 51328.5 | -66 | -0.13 | 51546 | 51546 | 51064.5 | 1525 |
| 1728577800 | 51394.5 | 260 | 0.51 | 51227 | 52139.5 | 50908.5 | 2846 |
| 1728491400 | 51134.5 | 597 | 1.18 | 50748 | 51184.5 | 50603 | 2933 |
| 1728405000 | 50537.5 | 313.5 | 0.62 | 49832 | 50604 | 49623.5 | 2309 |
| 1728318600 | 50224 | 626.5 | 1.26 | 49684 | 50224 | 49554 | 7066 |
| 1728059400 | 49597.5 | 231 | 0.47 | 49201 | 51208 | 49134.5 | 4258 |
| 1727973000 | 49366.5 | 729.5 | 1.50 | 48817 | 51278.5 | 48545 | 1208 |
| 1727886600 | 48637 | 441 | 0.92 | 47999 | 48736 | 47751 | 3480 |
| 1727800200 | 48196 | -608 | -1.25 | 49217 | 50564 | 47924 | 1664 |
| 1727713800 | 48804 | -4 | -0.01 | 48670 | 48903 | 48370.5 | 5448 |
| 1727454600 | 48808 | -157.5 | -0.32 | 49195 | 49403 | 48739 | 3857 |
| 1727368200 | 48965.5 | 31 | 0.06 | 49736 | 49896.5 | 48804.5 | 6670 |
| 1727281800 | 48934.5 | 658.5 | 1.36 | 48425 | 49056 | 48280.5 | 6019 |
| 1727195400 | 48276 | -41.5 | -0.09 | 48534 | 48620.5 | 47845.5 | 3301 |
| 1727109000 | 48317.5 | -107.5 | -0.22 | 48665 | 48842.5 | 48183 | 2113 |
| 1726849800 | 48425 | -544.5 | -1.11 | 48585 | 48839 | 48307 | 2129 |
| 1726763400 | 48969.5 | 1 | 2.52 | 48490 | 49116 | 48227 | 2053 |
| 1726677000 | 47766 | -450.5 | -0.93 | 48052 | 48059 | 47613.5 | 1156 |
| 1726590600 | 48216.5 | 372 | 0.78 | 48106 | 48398.5 | 48014 | 2108 |
| 1726504200 | 47844.5 | -687.5 | -1.42 | 48411 | 48415 | 47440.5 | 3595 |
| 1726245000 | 48532 | 277.5 | 0.58 | 48469 | 48612 | 48165.5 | 1209 |
| 1726158600 | 48254.5 | 1 | 3.28 | 48425 | 50795 | 47893.5 | 2681 |
| 1726072200 | 46722.5 | 178 | 0.38 | 46570 | 49846 | 46322 | 2143 |
| 1725985800 | 46544.5 | 774 | 1.69 | 46067 | 46657 | 45876 | 1797 |
| 1725899400 | 45770.5 | 454.5 | 1.00 | 45791 | 46093.5 | 45462 | 3077 |
| 1725640200 | 45316 | -899 | -1.95 | 45993 | 49474.5 | 45193.5 | 6062 |
| 1725553800 | 46215 | -251 | -0.54 | 46277 | 46927 | 45735 | 3378 |
| 1725467400 | 46466 | -935.5 | -1.97 | 46050 | 49422.5 | 45822 | 3407 |
| 1725381000 | 47401.5 | -1 | -2.93 | 48839 | 48842.5 | 47237 | 4252 |
| 1725294600 | 48834 | 505 | 1.04 | 48595 | 48892 | 48416 | 1816 |
| 1725035400 | 48329 | -572.5 | -1.17 | 48369 | 48865 | 48300 | 3385 |
| 1724949000 | 48901.5 | 796 | 1.65 | 47791 | 49185 | 47688 | 2952 |
| 1724862600 | 48105.5 | -534 | -1.10 | 48888 | 49002.5 | 47883.5 | 3806 |
| 1724776200 | 48639.5 | -267 | -0.55 | 48595 | 48801.5 | 47994.5 | 2587 |
| 1724430600 | 48906.5 | -558.5 | -1.13 | 48987 | 49478.5 | 48602.5 | 2137 |
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
