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 |
|---|---|---|---|---|---|---|---|
| 1720197000 | 8463 | -3.5 | -0.04 | 8472 | 8472 | 8454 | 9909 |
| 1720110600 | 8466.5 | 19.5 | 0.23 | 8484.5 | 8484.5 | 8466.5 | 1711 |
| 1720024200 | 8447 | 2.25 | 0.03 | 8446 | 8447 | 8446 | 730 |
| 1719937800 | 8444.75 | 1 | 0.01 | 8407 | 8444.75 | 8407 | 870 |
| 1719851400 | 8443.75 | -60.25 | -0.71 | 8431.5 | 8443.75 | 8400 | 6236 |
| 1719592200 | 8504 | 47.75 | 0.56 | 8493.5 | 8531.5 | 8493.5 | 1896 |
| 1719505800 | 8456.25 | 7.5 | 0.09 | 8448.5 | 8471.5 | 8447.5 | 9480 |
| 1719419400 | 8448.75 | 31.75 | 0.38 | 8444.5 | 8448.75 | 8444.5 | 30 |
| 1719333000 | 8417 | -21.25 | -0.25 | 8393.5 | 8417 | 8389 | 5381 |
| 1719246600 | 8438.25 | -16 | -0.19 | 8428 | 8438.25 | 8428 | 2055 |
| 1718987400 | 8454.25 | -9.25 | -0.11 | 8439 | 8460 | 8435.5 | 5378 |
| 1718901000 | 8463.5 | 35.75 | 0.42 | 8474.5 | 8481 | 8457 | 2552 |
| 1718814600 | 8427.75 | 1.5 | 0.02 | 8427.75 | 8427.75 | 8427.75 | 5 |
| 1718728200 | 8426.25 | 49.5 | 0.59 | 8433 | 8433 | 8419 | 8543 |
| 1718641800 | 8376.75 | 33.25 | 0.40 | 8364.5 | 8376.75 | 8364.5 | 1511 |
| 1718382600 | 8343.5 | 51.75 | 0.62 | 8354.5 | 8360.5 | 8343.5 | 2816 |
| 1718296200 | 8291.75 | 25.5 | 0.31 | 8284.5 | 8299 | 8284.5 | 100 |
| 1718209800 | 8266.25 | 57 | 0.69 | 8236 | 8269.5 | 8227.5 | 9813 |
| 1718123400 | 8209.25 | 3 | 0.04 | 8198.5 | 8209.25 | 8198.5 | 962 |
| 1718037000 | 8206.25 | -9.25 | -0.11 | 8192 | 8215.5 | 8192 | 1145 |
| 1717777800 | 8215.5 | 41 | 0.50 | 8170 | 8227 | 8146 | 12054 |
| 1717691400 | 8174.5 | 34 | 0.42 | 8170 | 8177 | 8170 | 311 |
| 1717605000 | 8140.5 | 106.5 | 1.33 | 8140.5 | 8140.5 | 8140.5 | 0 |
| 1717518600 | 8034 | -8 | -0.10 | 8041 | 8065.5 | 8034 | 197 |
| 1717432200 | 8042 | 55.5 | 0.69 | 8110.5 | 8110.5 | 8042 | 837 |
| 1717173000 | 7986.5 | -49.75 | -0.62 | 8016 | 8018 | 7986.5 | 938 |
| 1717086600 | 8036.25 | -55.25 | -0.68 | 8036.25 | 8036.25 | 8036.25 | 0 |
| 1717000200 | 8091.5 | -6.5 | -0.08 | 8091.5 | 8091.5 | 8091.5 | 507 |
| 1716913800 | 8098 | -20.5 | -0.25 | 8093 | 8098 | 8093 | 146 |
| 1716568200 | 8118.5 | -38.5 | -0.47 | 8100 | 8118.5 | 8094 | 3113 |
| 1716481800 | 8157 | 4 | 0.05 | 8158.5 | 8163 | 8141 | 10638 |
| 1716395400 | 8153 | 7 | 0.09 | 8153 | 8153 | 8153 | 1822 |
| 1716309000 | 8146 | -26.75 | -0.33 | 8152 | 8152 | 8137.5 | 98 |
| 1716222600 | 8172.75 | 42.25 | 0.52 | 8156.5 | 8172.75 | 8156.5 | 118 |
| 1715963400 | 8130.5 | -59.25 | -0.72 | 8156.5 | 8156.5 | 8130.5 | 830 |
| 1715877000 | 8189.75 | 42.5 | 0.52 | 8176.5 | 8190 | 8176 | 13816 |
| 1715790600 | 8147.25 | 41.5 | 0.51 | 8128.5 | 8147.25 | 8120 | 3900 |
| 1715704200 | 8105.75 | -3.25 | -0.04 | 8107 | 8107 | 8104.5 | 1349 |
| 1715617800 | 8109 | -14.5 | -0.18 | 8109 | 8109 | 8109 | 0 |
| 1715358600 | 8123.5 | 18 | 0.22 | 8124 | 8145.5 | 8123.5 | 879 |
| 1715272200 | 8105.5 | 16.25 | 0.20 | 8088.5 | 8106.5 | 8087 | 429 |
| 1715185800 | 8089.25 | 17.75 | 0.22 | 8089.25 | 8089.25 | 8089.25 | 0 |
| 1715099400 | 8071.5 | 131.75 | 1.66 | 8049.5 | 8071.5 | 8049.5 | 230 |
| 1714753800 | 7939.75 | 85.75 | 1.09 | 7892 | 7945 | 7892 | 4948 |
| 1714667400 | 7854 | 16.5 | 0.21 | 7848 | 7872.5 | 7843 | 1081 |
| 1714581000 | 7837.5 | -72 | -0.91 | 7826.5 | 7837.5 | 7826.5 | 12361 |
| 1714494600 | 7909.5 | -25 | -0.32 | 7942 | 7943.5 | 7909.5 | 7378 |
| 1714408200 | 7934.5 | -40.25 | -0.50 | 7934.5 | 7934.5 | 7934.5 | 0 |
| 1714149000 | 7974.75 | 159.25 | 2.04 | 7930.5 | 7976 | 7909 | 1527 |
| 1714062600 | 7815.5 | -118.5 | -1.49 | 7846.5 | 7846.5 | 7815.5 | 2471 |
| 1713976200 | 7934 | 3 | 0.04 | 7962.5 | 7962.5 | 7934 | 2151 |
| 1713889800 | 7931 | 67 | 0.85 | 7903.5 | 7931 | 7903.5 | 780 |
| 1713803400 | 7864 | 25.5 | 0.33 | 7858.5 | 7909.5 | 7854 | 3973 |
| 1713544200 | 7838.5 | -55 | -0.70 | 7814.5 | 7844 | 7811.5 | 9275 |
| 1713457800 | 7893.5 | 13.5 | 0.17 | 7870.5 | 7907 | 7851.5 | 162 |
| 1713371400 | 7880 | -43.5 | -0.55 | 7880 | 7880 | 7880 | 76 |
| 1713285000 | 7923.5 | -99.5 | -1.24 | 7905 | 7936 | 7905 | 1679 |
| 1713198600 | 8023 | -39.25 | -0.49 | 8045.5 | 8045.5 | 8023 | 6391 |
| 1712939400 | 8062.25 | 41.5 | 0.52 | 8073.5 | 8073.5 | 8062.25 | 1547 |
| 1712853000 | 8020.75 | 7.75 | 0.10 | 8020.75 | 8020.75 | 8020.75 | 0 |
| 1712766600 | 8013 | 55 | 0.69 | 8014.5 | 8022.5 | 7933 | 7668 |
| 1712680200 | 7958 | -68.25 | -0.85 | 8009.5 | 8010.5 | 7930.5 | 4148 |
| 1712593800 | 8026.25 | 8.25 | 0.10 | 8026.25 | 8026.25 | 8026.25 | 0 |
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
