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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5637.5 | -23.5 | -0.42 | 5649 | 5677 | 5624 | 305 |
| 1721665800 | 5661 | 47 | 0.84 | 5649 | 5673.5 | 5627 | 1052 |
| 1721406600 | 5614 | -58.5 | -1.03 | 5614 | 5614 | 5614 | 0 |
| 1721320200 | 5672.5 | 20.5 | 0.36 | 5672.5 | 5672.5 | 5672.5 | 0 |
| 1721233800 | 5652 | -2.5 | -0.04 | 5641 | 5657.5 | 5612.5 | 1374 |
| 1721147400 | 5654.5 | -8 | -0.14 | 5654.5 | 5654.5 | 5654.5 | 0 |
| 1721061000 | 5662.5 | -32 | -0.56 | 5662.5 | 5662.5 | 5662.5 | 470 |
| 1720801800 | 5694.5 | 30.5 | 0.54 | 5694.5 | 5694.5 | 5694.5 | 0 |
| 1720715400 | 5664 | 32.5 | 0.58 | 5664 | 5664 | 5664 | 519 |
| 1720629000 | 5631.5 | 47.5 | 0.85 | 5631.5 | 5631.5 | 5631.5 | 132 |
| 1720542600 | 5584 | -45 | -0.80 | 5584 | 5584 | 5584 | 1520 |
| 1720456200 | 5629 | -17 | -0.30 | 5629 | 5679.5 | 5622 | 6 |
| 1720197000 | 5646 | -12.5 | -0.22 | 5646 | 5646 | 5646 | 53 |
| 1720110600 | 5658.5 | 43.5 | 0.77 | 5658.5 | 5658.5 | 5658.5 | 372 |
| 1720024200 | 5615 | 74.5 | 1.34 | 5615 | 5620.5 | 5604.5 | 635 |
| 1719937800 | 5540.5 | -38 | -0.68 | 5540.5 | 5540.5 | 5540.5 | 1505 |
| 1719851400 | 5578.5 | 71.5 | 1.30 | 5623 | 5624 | 5572.5 | 2446 |
| 1719592200 | 5507 | -24 | -0.43 | 5529 | 5544.5 | 5497.5 | 44 |
| 1719505800 | 5531 | -26 | -0.47 | 5531 | 5531 | 5531 | 69 |
| 1719419400 | 5557 | -34 | -0.61 | 5567 | 5567 | 5522.5 | 377 |
| 1719333000 | 5591 | -30.5 | -0.54 | 5607 | 5613 | 5565.5 | 57 |
| 1719246600 | 5621.5 | 37.5 | 0.67 | 5562 | 5628.5 | 5562 | 292 |
| 1718987400 | 5584 | -58.5 | -1.04 | 5616 | 5616 | 5553 | 153 |
| 1718901000 | 5642.5 | 64.5 | 1.16 | 5642.5 | 5642.5 | 5642.5 | 0 |
| 1718814600 | 5578 | -31.5 | -0.56 | 5578 | 5578 | 5578 | 3110 |
| 1718728200 | 5609.5 | 56.5 | 1.02 | 5592 | 5612 | 5581 | 1851 |
| 1718641800 | 5553 | 15.5 | 0.28 | 5538 | 5557 | 5538 | 90 |
| 1718382600 | 5537.5 | -87.5 | -1.56 | 5552 | 5558.5 | 5502.5 | 6100 |
| 1718296200 | 5625 | -223 | -3.81 | 5641 | 5641 | 5623.5 | 6473 |
| 1718209800 | 5848 | 61.5 | 1.06 | 5796 | 5910.5 | 5792 | 146 |
| 1718123400 | 5786.5 | -61.5 | -1.05 | 5837 | 5837 | 5764 | 4501 |
| 1718037000 | 5848 | -70.5 | -1.19 | 5854 | 5864 | 5827 | 19478 |
| 1717777800 | 5918.5 | -43 | -0.72 | 5942 | 5998 | 5874.5 | 5245 |
| 1717691400 | 5961.5 | 8.5 | 0.14 | 5961.5 | 5961.5 | 5961.5 | 38 |
| 1717605000 | 5953 | 24 | 0.40 | 5953 | 5953 | 5953 | 1 |
| 1717518600 | 5929 | -69.5 | -1.16 | 5927 | 5969.5 | 5921 | 1076 |
| 1717432200 | 5998.5 | 9.5 | 0.16 | 6032 | 6032 | 5985.5 | 11504 |
| 1717173000 | 5989 | 20 | 0.34 | 5996 | 5999 | 5956.5 | 355 |
| 1717086600 | 5969 | 37 | 0.62 | 5971 | 5977 | 5963.5 | 35 |
| 1717000200 | 5932 | -97 | -1.61 | 5948 | 5951.5 | 5929.5 | 596 |
| 1716913800 | 6029 | 8 | 0.13 | 6041 | 6069 | 6006.5 | 2315 |
| 1716568200 | 6021 | 10.5 | 0.17 | 5995 | 6025 | 5962.5 | 134 |
| 1716481800 | 6010.5 | -6.5 | -0.11 | 6011 | 6037.5 | 6002 | 424 |
| 1716395400 | 6017 | -28 | -0.46 | 6017 | 6017 | 6017 | 0 |
| 1716309000 | 6045 | -34 | -0.56 | 6045 | 6045 | 6045 | 31918 |
| 1716222600 | 6079 | 10 | 0.16 | 6084 | 6087 | 6075 | 5463 |
| 1715963400 | 6069 | -17 | -0.28 | 6069 | 6069 | 6069 | 68 |
| 1715877000 | 6086 | -19 | -0.31 | 6088 | 6107.5 | 6086 | 71 |
| 1715790600 | 6105 | 39 | 0.64 | 6077 | 6128 | 6059 | 32048 |
| 1715704200 | 6066 | 39.5 | 0.66 | 6066 | 6066 | 6066 | 1712 |
| 1715617800 | 6026.5 | -4 | -0.07 | 6026.5 | 6026.5 | 6026.5 | 183 |
| 1715358600 | 6030.5 | 45.5 | 0.76 | 6016 | 6042.5 | 6011 | 164 |
| 1715272200 | 5985 | 36.5 | 0.61 | 5951 | 5997.5 | 5940.5 | 156 |
| 1715185800 | 5948.5 | 46.5 | 0.79 | 5942 | 5962.5 | 5924.5 | 5 |
| 1715099400 | 5902 | 95 | 1.64 | 5874 | 5904 | 5856.5 | 2616 |
| 1714753800 | 5807 | 57 | 0.99 | 5783 | 5835.5 | 5763 | 406 |
| 1714667400 | 5750 | 61 | 1.07 | 5751 | 5751 | 5747.5 | 251 |
| 1714581000 | 5689 | -21.5 | -0.38 | 5689 | 5689 | 5689 | 1 |
| 1714494600 | 5710.5 | -41 | -0.71 | 5766 | 5766 | 5704 | 101 |
| 1714408200 | 5751.5 | 21 | 0.37 | 5757 | 5757 | 5742.5 | 610 |
| 1714149000 | 5730.5 | 38 | 0.67 | 5730.5 | 5730.5 | 5730.5 | 0 |
| 1714062600 | 5692.5 | -59.5 | -1.03 | 5692.5 | 5692.5 | 5692.5 | 370 |
| 1713976200 | 5752 | -34 | -0.59 | 5798 | 5798 | 5740.5 | 450 |
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
