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 | 3344 | -3 | -0.09 | 3344 | 3344 | 3344 | 765 |
| 1732815000 | 3347 | 0.5 | 0.01 | 3347 | 3347 | 3347 | 628 |
| 1732728600 | 3346.5 | 4 | 0.12 | 3392 | 3423.5 | 3312.5 | 3051 |
| 1732642200 | 3342.5 | 19 | 0.57 | 3316 | 3444 | 3271.5 | 2126 |
| 1732555800 | 3323.5 | -129.5 | -3.75 | 3410 | 3459 | 3286.5 | 2176 |
| 1732296600 | 3453 | 44 | 1.29 | 3506 | 3541.5 | 3430.5 | 2514 |
| 1732210200 | 3409 | 53 | 1.58 | 3399 | 3414.5 | 3389.5 | 4376 |
| 1732123800 | 3356 | 23 | 0.69 | 3353 | 3402.5 | 3309.5 | 2234 |
| 1732037400 | 3333 | 27.5 | 0.83 | 3331 | 3411.5 | 3281 | 9839 |
| 1731951000 | 3305.5 | 130 | 4.09 | 3239 | 3360.5 | 3198 | 8890 |
| 1731691800 | 3175.5 | -3 | -0.09 | 3153 | 3235.5 | 3123 | 7630 |
| 1731605400 | 3178.5 | -18 | -0.56 | 3140 | 3216.5 | 3099.5 | 21079 |
| 1731519000 | 3196.5 | 10.5 | 0.33 | 3196 | 3267 | 3149.5 | 6300 |
| 1731432600 | 3186 | -34 | -1.06 | 3148 | 3221.5 | 3116 | 10389 |
| 1731346200 | 3220 | -176 | -5.18 | 3402 | 3419 | 3173.5 | 5933 |
| 1731087000 | 3396 | 4 | 0.12 | 3416 | 3467 | 3367.5 | 4690 |
| 1731000600 | 3392 | -11 | -0.32 | 3352 | 3442 | 3320.5 | 4873 |
| 1730914200 | 3403 | -35.5 | -1.03 | 3399 | 3505 | 3280 | 4909 |
| 1730827800 | 3438.5 | -18.5 | -0.54 | 3455 | 3525 | 3398.5 | 1287 |
| 1730741400 | 3457 | -42 | -1.20 | 3475 | 3516 | 3412 | 2287 |
| 1730482200 | 3499 | 3 | 0.09 | 3526 | 3552 | 3466.5 | 12198 |
| 1730395800 | 3496 | -70 | -1.96 | 3577 | 3600 | 3429.5 | 9694 |
| 1730309400 | 3566 | -28 | -0.78 | 3655 | 3694 | 3509 | 1518 |
| 1730223000 | 3594 | 15.5 | 0.43 | 3594 | 3594 | 3594 | 2488 |
| 1730136600 | 3578.5 | -76 | -2.08 | 3610 | 3616 | 3528 | 2947 |
| 1729873800 | 3654.5 | -26.5 | -0.72 | 3693 | 3697 | 3578.5 | 1832 |
| 1729787400 | 3681 | -72.5 | -1.93 | 3797 | 3842 | 3625.5 | 4243 |
| 1729701000 | 3753.5 | -71.5 | -1.87 | 3846 | 3847.5 | 3732 | 4247 |
| 1729614600 | 3825 | 59.5 | 1.58 | 3810 | 3876.5 | 3763.5 | 10039 |
| 1729528200 | 3765.5 | 48.5 | 1.30 | 3798 | 3867.5 | 3741.5 | 9954 |
| 1729269000 | 3717 | 103.5 | 2.86 | 3629 | 3762 | 3587 | 2033 |
| 1729182600 | 3613.5 | 55.5 | 1.56 | 3587 | 3661 | 3543 | 6623 |
| 1729096200 | 3558 | 102 | 2.95 | 3545 | 3584.5 | 3495.5 | 5656 |
| 1729009800 | 3456 | 58 | 1.71 | 3418 | 3494 | 3370.5 | 10372 |
| 1728923400 | 3398 | -29.5 | -0.86 | 3398 | 3398 | 3398 | 3733 |
| 1728664200 | 3427.5 | 90 | 2.70 | 3427.5 | 3427.5 | 3427.5 | 3361 |
| 1728577800 | 3337.5 | 84.5 | 2.60 | 3293 | 3455.5 | 3251.5 | 1408 |
| 1728491400 | 3253 | 16.5 | 0.51 | 3274 | 3405.5 | 3192 | 1382 |
| 1728405000 | 3236.5 | -45.5 | -1.39 | 3236.5 | 3236.5 | 3236.5 | 1093 |
| 1728318600 | 3282 | -78.5 | -2.34 | 3331 | 3407.5 | 3221.5 | 2439 |
| 1728059400 | 3360.5 | 17.5 | 0.52 | 3356 | 3451 | 3269 | 790 |
| 1727973000 | 3343 | -27.5 | -0.82 | 3343 | 3343 | 3343 | 1008 |
| 1727886600 | 3370.5 | -4.5 | -0.13 | 3370 | 3490.5 | 3326.5 | 2429 |
| 1727800200 | 3375 | 90 | 2.74 | 3321 | 3475 | 3295.5 | 5901 |
| 1727713800 | 3285 | -93 | -2.75 | 3362 | 3452 | 3256.5 | 8045 |
| 1727454600 | 3378 | -74 | -2.14 | 3448 | 3503 | 3349.5 | 3958 |
| 1727368200 | 3452 | 5 | 0.15 | 3480 | 3506.5 | 3404.5 | 6548 |
| 1727281800 | 3447 | 0 | 0.00 | 3447 | 3447 | 3447 | 3136 |
| 1727195400 | 3447 | 25 | 0.73 | 3396 | 3483.5 | 3320.5 | 1176 |
| 1727109000 | 3422 | 56 | 1.66 | 3398 | 3505.5 | 3328.5 | 3262 |
| 1726849800 | 3366 | 38.5 | 1.16 | 3380 | 3440.5 | 3328.5 | 1411 |
| 1726763400 | 3327.5 | 8.5 | 0.26 | 3298 | 3434 | 3282.5 | 3413 |
| 1726677000 | 3319 | -26.5 | -0.79 | 3335 | 3459.5 | 3271 | 1482 |
| 1726590600 | 3345.5 | 7 | 0.21 | 3373 | 3477 | 3291 | 3542 |
| 1726504200 | 3338.5 | -53 | -1.56 | 3338.5 | 3338.5 | 3338.5 | 2432 |
| 1726245000 | 3391.5 | 72.5 | 2.18 | 3391.5 | 3391.5 | 3391.5 | 7406 |
| 1726158600 | 3319 | 167.5 | 5.31 | 3348 | 3446.5 | 3289.5 | 2298 |
| 1726072200 | 3151.5 | 33.5 | 1.07 | 3176 | 3366.5 | 3098 | 531 |
| 1725985800 | 3118 | -12 | -0.38 | 3109 | 3119.5 | 3061.5 | 698 |
| 1725899400 | 3130 | 6.5 | 0.21 | 3093 | 3354 | 3072 | 1286 |
| 1725640200 | 3123.5 | -49 | -1.54 | 3161 | 3378.5 | 3059.5 | 1746 |
| 1725553800 | 3172.5 | 19.5 | 0.62 | 3156 | 3372.5 | 3121 | 3804 |
| 1725467400 | 3153 | -12.5 | -0.39 | 3130 | 3359 | 3084.5 | 12201 |
| 1725381000 | 3165.5 | -107.5 | -3.28 | 3238 | 3308.5 | 3090 | 7910 |
| 1725294600 | 3273 | 6.5 | 0.20 | 3273 | 3422 | 3222 | 4809 |
| 1725035400 | 3266.5 | -43.5 | -1.31 | 3296 | 3302 | 3266 | 3446 |
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
