We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 3339 | 68 | 2.08 | 3240 | 3367 | 3173.5 | 324 |
| 1720542600 | 3271 | -108 | -3.20 | 3354 | 3404.5 | 3252.5 | 172 |
| 1720456200 | 3379 | -239 | -6.61 | 3398 | 3449 | 3322.5 | 4056 |
| 1720197000 | 3618 | 32 | 0.89 | 3602 | 3657.5 | 3339 | 2249 |
| 1720110600 | 3586 | 135 | 3.91 | 3586 | 3586 | 3586 | 0 |
| 1720024200 | 3451 | -86.5 | -2.45 | 3503 | 3545.5 | 3335.5 | 1397 |
| 1719937800 | 3537.5 | 91 | 2.64 | 3551 | 3643.5 | 3468.5 | 1404 |
| 1719851400 | 3446.5 | 150.5 | 4.57 | 3405 | 3477.5 | 3283.5 | 1680 |
| 1719592200 | 3296 | -49.5 | -1.48 | 3405 | 3474.5 | 3234.5 | 812 |
| 1719505800 | 3345.5 | 148.5 | 4.64 | 3329 | 3401.5 | 3259.5 | 4931 |
| 1719419400 | 3197 | -70 | -2.14 | 3310 | 3341.5 | 3164 | 150 |
| 1719333000 | 3267 | -37 | -1.12 | 3250 | 3359 | 3228 | 577 |
| 1719246600 | 3304 | -16.5 | -0.50 | 3223 | 3344 | 3160 | 50 |
| 1718987400 | 3320.5 | 74.5 | 2.30 | 3300 | 3370.5 | 3256 | 573 |
| 1718901000 | 3246 | 33.5 | 1.04 | 3280 | 3330.5 | 3220 | 384 |
| 1718814600 | 3212.5 | 22 | 0.69 | 3225 | 3283.5 | 3191 | 858 |
| 1718728200 | 3190.5 | 163 | 5.38 | 3089 | 3231 | 3036.5 | 3190 |
| 1718641800 | 3027.5 | 89.5 | 3.05 | 2906 | 3061 | 2879 | 992 |
| 1718382600 | 2938 | 2.5 | 0.09 | 2925 | 3055 | 2883 | 6358 |
| 1718296200 | 2935.5 | 60.5 | 2.10 | 2895 | 2992.5 | 2834.5 | 3033 |
| 1718209800 | 2875 | 21 | 0.74 | 2941 | 3009.5 | 2844.5 | 1405 |
| 1718123400 | 2854 | 66.5 | 2.39 | 2828 | 2900 | 2791 | 1635 |
| 1718037000 | 2787.5 | 154.5 | 5.87 | 2643 | 2816 | 2603.5 | 1727 |
| 1717777800 | 2633 | 27 | 1.04 | 2642 | 2730 | 2573.5 | 3290 |
| 1717691400 | 2606 | 211.25 | 8.82 | 2501 | 2619 | 2475.5 | 1258 |
| 1717605000 | 2394.75 | -24.75 | -1.02 | 2415 | 2474.5 | 2357 | 3436 |
| 1717518600 | 2419.5 | -90.5 | -3.61 | 2424 | 2452.25 | 2328.25 | 7234 |
| 1717432200 | 2510 | -354 | -12.36 | 2815 | 2820 | 2495.5 | 8429 |
| 1717173000 | 2864 | -108 | -3.63 | 2888 | 2999.5 | 2824.5 | 1144 |
| 1717086600 | 2972 | -96.5 | -3.14 | 3029 | 3082 | 2921 | 2893 |
| 1717000200 | 3068.5 | -7.5 | -0.24 | 3140 | 3211.5 | 3043.5 | 7755 |
| 1716913800 | 3076 | 244 | 8.62 | 3007 | 3106.5 | 2959.5 | 629 |
| 1716568200 | 2832 | 0.5 | 0.02 | 2784 | 2913.5 | 2710.5 | 14680 |
| 1716481800 | 2831.5 | -110 | -3.74 | 2842 | 2996.5 | 2802.5 | 1800 |
| 1716395400 | 2941.5 | -85 | -2.81 | 2929 | 2989 | 2848 | 4258 |
| 1716309000 | 3026.5 | -73.5 | -2.37 | 3008 | 3070 | 2877.5 | 739 |
| 1716222600 | 3100 | 62 | 2.04 | 3141 | 3177 | 3002 | 1087 |
| 1715963400 | 3038 | 40 | 1.33 | 3064 | 3103 | 2983.5 | 3102 |
| 1715877000 | 2998 | 88 | 3.02 | 2991 | 3086 | 2878 | 1986 |
| 1715790600 | 2910 | 10.5 | 0.36 | 2952 | 2993 | 2742 | 6381 |
| 1715704200 | 2899.5 | -92.5 | -3.09 | 3012 | 3064 | 2856.5 | 4585 |
| 1715617800 | 2992 | -35 | -1.16 | 2938 | 3081 | 2910 | 948 |
| 1715358600 | 3027 | -9 | -0.30 | 3117 | 3146.5 | 3018.5 | 2397 |
| 1715272200 | 3036 | 23 | 0.76 | 3111 | 3149.5 | 3021.5 | 1344 |
| 1715185800 | 3013 | 46.5 | 1.57 | 2892 | 3044 | 2804.5 | 3961 |
| 1715099400 | 2966.5 | -29.5 | -0.98 | 2990 | 3034 | 2877.5 | 7219 |
| 1714753800 | 2996 | -31.5 | -1.04 | 3025 | 3091.5 | 2927.5 | 5588 |
| 1714667400 | 3027.5 | -70.5 | -2.28 | 3062 | 3136 | 2943 | 9937 |
| 1714581000 | 3098 | -293 | -8.64 | 3284 | 3343 | 3090.5 | 7332 |
| 1714494600 | 3391 | -45 | -1.31 | 3472 | 3492 | 3232.5 | 8375 |
| 1714408200 | 3436 | -210 | -5.76 | 3503 | 3634 | 3433 | 10399 |
| 1714149000 | 3646 | 243.5 | 7.16 | 3625 | 3683.5 | 3529.5 | 1796 |
| 1714062600 | 3402.5 | -146.5 | -4.13 | 3457 | 3561.5 | 3371.5 | 6496 |
| 1713976200 | 3549 | 74.5 | 2.14 | 3566 | 3613.5 | 3439.5 | 4325 |
| 1713889800 | 3474.5 | 56.5 | 1.65 | 3443 | 3567 | 3267 | 12965 |
| 1713803400 | 3418 | -35.5 | -1.03 | 3284 | 3455 | 3245.5 | 3140 |
| 1713544200 | 3453.5 | 32.5 | 0.95 | 3562 | 3582 | 3289.5 | 2530 |
| 1713457800 | 3421 | -223.5 | -6.13 | 3452 | 3515.5 | 3284 | 6650 |
| 1713371400 | 3644.5 | -141 | -3.72 | 3740 | 3799.5 | 3592.5 | 2765 |
| 1713285000 | 3785.5 | 125.5 | 3.43 | 3805 | 3852.5 | 3674.5 | 945 |
| 1713198600 | 3660 | -320 | -8.04 | 3716 | 3786.5 | 3585 | 7252 |
| 1712939400 | 3980 | 215 | 5.71 | 3821 | 4075.5 | 3764.5 | 3329 |
| 1712853000 | 3765 | 91.5 | 2.49 | 3824 | 3904.5 | 3659.5 | 4887 |
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
