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 | 1934.7 | 25.8 | 1.35 | 1934.7 | 1934.7 | 1934.7 | 2030 |
| 1732210200 | 1908.9 | 7.6 | 0.40 | 1902.4 | 1910.6 | 1899.6 | 11831 |
| 1732123800 | 1901.3 | -15.7 | -0.82 | 1919 | 1919 | 1896.7 | 1535 |
| 1732037400 | 1917 | 2 | 0.10 | 1915 | 1917.4 | 1902.8 | 9973 |
| 1731951000 | 1915 | -10.5 | -0.55 | 1915 | 1915 | 1915 | 581 |
| 1731691800 | 1925.5 | -0.5 | -0.03 | 1922.4 | 1930.9 | 1918.3 | 11 |
| 1731605400 | 1926 | 16.6 | 0.87 | 1910.2 | 1926.3 | 1909.3 | 3860 |
| 1731519000 | 1909.4 | -23 | -1.19 | 1917 | 1926.9 | 1903.3 | 5252 |
| 1731432600 | 1932.4 | -28 | -1.43 | 1959 | 1959 | 1932.4 | 2776 |
| 1731346200 | 1960.4 | 19.7 | 1.02 | 1958 | 1968.8 | 1955.7 | 8229 |
| 1731087000 | 1940.7 | -11.3 | -0.58 | 1939.6 | 1941.9 | 1938.7 | 918 |
| 1731000600 | 1952 | 17.1 | 0.88 | 1950.6 | 1952.9 | 1938.5 | 1505 |
| 1730914200 | 1934.9 | 2.8 | 0.14 | 1961.8 | 1970.3 | 1929.1 | 2836 |
| 1730827800 | 1932.1 | -6 | -0.31 | 1932.1 | 1932.1 | 1932.1 | 172 |
| 1730741400 | 1938.1 | 0 | 0.00 | 1945.4 | 1946.7 | 1933.6 | 2085 |
| 1730482200 | 1938.1 | 10.8 | 0.56 | 1929 | 1940.2 | 1927 | 170 |
| 1730395800 | 1927.3 | -28.8 | -1.47 | 1942.8 | 1946.9 | 1920 | 301 |
| 1730309400 | 1956.1 | 6.7 | 0.34 | 1950 | 1984.5 | 1946.2 | 28962 |
| 1730223000 | 1949.4 | -21.7 | -1.10 | 1954 | 1955.4 | 1942.6 | 5746 |
| 1730136600 | 1971.1 | 2.7 | 0.14 | 1971.1 | 1971.1 | 1971.1 | 993 |
| 1729873800 | 1968.4 | -2 | -0.10 | 1968.4 | 1968.4 | 1968.4 | 2019 |
| 1729787400 | 1970.4 | 2.8 | 0.14 | 1978 | 1978 | 1967 | 651 |
| 1729701000 | 1967.6 | -10.8 | -0.55 | 1967.6 | 1967.6 | 1967.6 | 1190 |
| 1729614600 | 1978.4 | 3.3 | 0.17 | 1975.2 | 1981 | 1963 | 3103 |
| 1729528200 | 1975.1 | -22.1 | -1.11 | 1990.6 | 2003.25 | 1974.2 | 1004 |
| 1729269000 | 1997.2 | 5 | 0.25 | 1996.8 | 1998.4 | 1989.5 | 5838 |
| 1729182600 | 1992.2 | 7.1 | 0.36 | 1991.2 | 1999.75 | 1980.5 | 19747 |
| 1729096200 | 1985.1 | 18.7 | 0.95 | 1983.8 | 1987.7 | 1982.1 | 534 |
| 1729009800 | 1966.4 | 2.4 | 0.12 | 1963.6 | 1971.5 | 1958.9 | 1073 |
| 1728923400 | 1964 | 2.9 | 0.15 | 1964 | 1964 | 1964 | 480 |
| 1728664200 | 1961.1 | 7.3 | 0.37 | 1963.2 | 1963.2 | 1951.5 | 1 |
| 1728577800 | 1953.8 | -12.4 | -0.63 | 1963.4 | 1983.85 | 1951.6 | 240 |
| 1728491400 | 1966.2 | 18.8 | 0.97 | 1967.8 | 1967.8 | 1962.5 | 24 |
| 1728405000 | 1947.4 | -20 | -1.02 | 1949.2 | 1952.3 | 1942.6 | 1660 |
| 1728318600 | 1967.4 | -4.6 | -0.23 | 1969.6 | 1970.9 | 1962.8 | 2301 |
| 1728059400 | 1972 | 17.9 | 0.92 | 1972 | 1972 | 1972 | 2340 |
| 1727973000 | 1954.1 | -6.5 | -0.33 | 1962 | 1968.2 | 1954.1 | 926 |
| 1727886600 | 1960.6 | -15.6 | -0.79 | 1979.4 | 1979.4 | 1956.7 | 15668 |
| 1727800200 | 1976.2 | -9 | -0.45 | 1983.8 | 1994.7 | 1970.8 | 2607 |
| 1727713800 | 1985.2 | -18.8 | -0.94 | 1987.2 | 1990.1 | 1980.1 | 5722 |
| 1727454600 | 2004 | 21 | 1.06 | 1998.4 | 2004 | 1991 | 3177 |
| 1727368200 | 1983 | 26.7 | 1.36 | 1980 | 1991.8 | 1975.8 | 1221 |
| 1727281800 | 1956.3 | -3.1 | -0.16 | 1956.3 | 1956.3 | 1956.3 | 637 |
| 1727195400 | 1959.4 | -6.6 | -0.34 | 1961 | 1964.5 | 1956.7 | 3061 |
| 1727109000 | 1966 | -1.3 | -0.07 | 1960 | 1973.3 | 1960 | 2780 |
| 1726849800 | 1967.3 | -28.1 | -1.41 | 1965.4 | 1967.5 | 1965 | 1533 |
| 1726763400 | 1995.4 | 31.9 | 1.62 | 1977 | 1996.5 | 1977 | 1071 |
| 1726677000 | 1963.5 | -13.9 | -0.70 | 1962.2 | 1965.4 | 1962.2 | 3055 |
| 1726590600 | 1977.4 | 5.4 | 0.27 | 1977.4 | 1977.4 | 1977.4 | 1961 |
| 1726504200 | 1972 | 1.3 | 0.07 | 1967.2 | 1975 | 1965.2 | 472 |
| 1726245000 | 1970.7 | 18.5 | 0.95 | 1956 | 1973.5 | 1953.9 | 278 |
| 1726158600 | 1952.2 | 15.2 | 0.78 | 1958.4 | 1961.9 | 1946.8 | 5213 |
| 1726072200 | 1937 | -10.7 | -0.55 | 1942.4 | 1950.5 | 1933 | 9039 |
| 1725985800 | 1947.7 | 1.7 | 0.09 | 1947.7 | 1947.7 | 1947.7 | 2495 |
| 1725899400 | 1946 | 15.5 | 0.80 | 1946 | 1946 | 1946 | 2169 |
| 1725640200 | 1930.5 | -29.8 | -1.52 | 1950.8 | 1955.3 | 1930.1 | 2847 |
| 1725553800 | 1960.3 | 1.5 | 0.08 | 1968.8 | 1970.5 | 1958.6 | 122 |
| 1725467400 | 1958.8 | -2.1 | -0.11 | 1950 | 1965.1 | 1947.6 | 299 |
| 1725381000 | 1960.9 | -17.8 | -0.90 | 1960 | 1962.6 | 1960 | 3288 |
| 1725294600 | 1978.7 | -10.1 | -0.51 | 1995.8 | 1995.8 | 1976 | 27 |
| 1725035400 | 1988.8 | 4.2 | 0.21 | 1986.4 | 1988.9 | 1986 | 4521 |
| 1724949000 | 1984.6 | -0.8 | -0.04 | 1982.8 | 1987.1 | 1982.4 | 741 |
| 1724862600 | 1985.4 | -9.7 | -0.49 | 1984.8 | 1989.6 | 1984.1 | 10490 |
| 1724776200 | 1995.1 | -0.5 | -0.03 | 2004.5 | 2004.5 | 1988.5 | 3101 |
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
