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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5061.5 | -11.5 | -0.23 | 5056 | 5065.5 | 5056 | 710 |
| 1732815000 | 5073 | 2.5 | 0.05 | 5073 | 5073 | 5073 | 196 |
| 1732728600 | 5070.5 | -15.5 | -0.30 | 5070.5 | 5070.5 | 5070.5 | 0 |
| 1732642200 | 5086 | 9 | 0.18 | 5086 | 5086 | 5086 | 0 |
| 1732555800 | 5077 | -21 | -0.41 | 5077 | 5077 | 5077 | 38 |
| 1732296600 | 5098 | 44.5 | 0.88 | 5098 | 5098 | 5098 | 0 |
| 1732210200 | 5053.5 | 64 | 1.28 | 5014 | 5055.5 | 4946 | 54 |
| 1732123800 | 4989.5 | 10 | 0.20 | 4989.5 | 4989.5 | 4989.5 | 39 |
| 1732037400 | 4979.5 | 17.5 | 0.35 | 4979.5 | 4979.5 | 4979.5 | 27 |
| 1731951000 | 4962 | 47.5 | 0.97 | 4962 | 4962 | 4962 | 0 |
| 1731691800 | 4914.5 | 45 | 0.92 | 4914.5 | 4914.5 | 4914.5 | 12 |
| 1731605400 | 4869.5 | 16 | 0.33 | 4869.5 | 4869.5 | 4869.5 | 0 |
| 1731519000 | 4853.5 | -12.5 | -0.26 | 4853.5 | 4853.5 | 4853.5 | 110 |
| 1731432600 | 4866 | -19 | -0.39 | 4866 | 4866 | 4866 | 0 |
| 1731346200 | 4885 | 54.5 | 1.13 | 4885 | 4885 | 4885 | 219 |
| 1731087000 | 4830.5 | 18.5 | 0.38 | 4830.5 | 4830.5 | 4830.5 | 0 |
| 1731000600 | 4812 | 14 | 0.29 | 4809 | 4820 | 4786 | 132 |
| 1730914200 | 4798 | 35.5 | 0.75 | 4803 | 4839 | 4773.5 | 507 |
| 1730827800 | 4762.5 | 17 | 0.36 | 4762.5 | 4762.5 | 4762.5 | 0 |
| 1730741400 | 4745.5 | -43.5 | -0.91 | 4745.5 | 4745.5 | 4745.5 | 0 |
| 1730482200 | 4789 | -26 | -0.54 | 4789 | 4789 | 4789 | 6260 |
| 1730395800 | 4815 | 23 | 0.48 | 4815 | 4815 | 4815 | 6271 |
| 1730309400 | 4792 | -16.5 | -0.34 | 4792 | 4792 | 4792 | 0 |
| 1730223000 | 4808.5 | -63.5 | -1.30 | 4808.5 | 4808.5 | 4808.5 | 16 |
| 1730136600 | 4872 | 12.5 | 0.26 | 4872 | 4872 | 4872 | 307 |
| 1729873800 | 4859.5 | -21 | -0.43 | 4859.5 | 4859.5 | 4859.5 | 0 |
| 1729787400 | 4880.5 | 10.5 | 0.22 | 4880.5 | 4880.5 | 4880.5 | 0 |
| 1729701000 | 4870 | -4 | -0.08 | 4854 | 4887 | 4854 | 1113 |
| 1729614600 | 4874 | -5.5 | -0.11 | 4874 | 4874 | 4874 | 103 |
| 1729528200 | 4879.5 | -16.5 | -0.34 | 4914 | 4914 | 4877.5 | 755 |
| 1729269000 | 4896 | -23.5 | -0.48 | 4896 | 4896 | 4896 | 132 |
| 1729182600 | 4919.5 | 14.5 | 0.30 | 4928 | 5005 | 4870.5 | 322 |
| 1729096200 | 4905 | 47 | 0.97 | 4905 | 4905 | 4905 | 634 |
| 1729009800 | 4858 | 5 | 0.10 | 4873 | 4873 | 4844 | 28 |
| 1728923400 | 4853 | 43.5 | 0.90 | 4831 | 4857 | 4822 | 72 |
| 1728664200 | 4809.5 | 15 | 0.31 | 4809.5 | 4809.5 | 4809.5 | 0 |
| 1728577800 | 4794.5 | 18.5 | 0.39 | 4794.5 | 4794.5 | 4794.5 | 0 |
| 1728491400 | 4776 | -2 | -0.04 | 4776 | 4776 | 4776 | 562 |
| 1728405000 | 4778 | -50.5 | -1.05 | 4778 | 4778 | 4778 | 0 |
| 1728318600 | 4828.5 | 14.5 | 0.30 | 4828.5 | 4828.5 | 4828.5 | 1441 |
| 1728059400 | 4814 | 7 | 0.15 | 4814 | 4814 | 4814 | 103 |
| 1727973000 | 4807 | 50.5 | 1.06 | 4807 | 4807 | 4807 | 0 |
| 1727886600 | 4756.5 | 10.5 | 0.22 | 4756.5 | 4756.5 | 4756.5 | 367 |
| 1727800200 | 4746 | 50 | 1.06 | 4746 | 4746 | 4746 | 44 |
| 1727713800 | 4696 | -20.5 | -0.43 | 4696 | 4696 | 4696 | 85 |
| 1727454600 | 4716.5 | 20 | 0.43 | 4712 | 4719.5 | 4695.5 | 869 |
| 1727368200 | 4696.5 | -3.5 | -0.07 | 4711 | 4711 | 4695 | 232 |
| 1727281800 | 4700 | -19.5 | -0.41 | 4700 | 4700 | 4700 | 0 |
| 1727195400 | 4719.5 | 8.5 | 0.18 | 4722 | 4730 | 4694 | 327 |
| 1727109000 | 4711 | 46.5 | 1.00 | 4709 | 4719 | 4696 | 278 |
| 1726849800 | 4664.5 | 3 | 0.06 | 4664.5 | 4664.5 | 4664.5 | 0 |
| 1726763400 | 4661.5 | -49 | -1.04 | 4661.5 | 4661.5 | 4661.5 | 1 |
| 1726677000 | 4710.5 | -27 | -0.57 | 4710.5 | 4710.5 | 4710.5 | 0 |
| 1726590600 | 4737.5 | 40 | 0.85 | 4737.5 | 4737.5 | 4737.5 | 971 |
| 1726504200 | 4697.5 | 16.5 | 0.35 | 4697.5 | 4697.5 | 4697.5 | 0 |
| 1726245000 | 4681 | 25.5 | 0.55 | 4681 | 4681 | 4681 | 0 |
| 1726158600 | 4655.5 | 25 | 0.54 | 4661 | 4672.5 | 4590.5 | 53 |
| 1726072200 | 4630.5 | -22 | -0.47 | 4630.5 | 4630.5 | 4630.5 | 0 |
| 1725985800 | 4652.5 | 26.5 | 0.57 | 4652.5 | 4652.5 | 4652.5 | 21 |
| 1725899400 | 4626 | 22 | 0.48 | 4626 | 4626 | 4626 | 5 |
| 1725640200 | 4604 | -19 | -0.41 | 4604 | 4604 | 4604 | 0 |
| 1725553800 | 4623 | -1.5 | -0.03 | 4637 | 4637.5 | 4618.5 | 81 |
| 1725467400 | 4624.5 | 11.5 | 0.25 | 4624.5 | 4624.5 | 4624.5 | 0 |
| 1725381000 | 4613 | -7.5 | -0.16 | 4613 | 4613 | 4613 | 64 |
| 1725294600 | 4620.5 | 14.5 | 0.31 | 4620.5 | 4620.5 | 4620.5 | 0 |
| 1725035400 | 4606 | 40 | 0.88 | 4606 | 4606 | 4606 | 64 |
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
