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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3238 | -14 | -0.43 | 3279 | 3279 | 3227 | 8373 |
| 1732642200 | 3252 | 3 | 0.09 | 3273 | 3273 | 3238 | 7163 |
| 1732555800 | 3249 | 22 | 0.68 | 3240 | 3255 | 3226 | 7569 |
| 1732296600 | 3227 | 43 | 1.35 | 3207 | 3246.5 | 3188 | 7122 |
| 1732210200 | 3184 | 38.5 | 1.22 | 3145.5 | 3220 | 3145.5 | 4539 |
| 1732123800 | 3145.5 | -13 | -0.41 | 3191 | 3191 | 3138 | 11810 |
| 1732037400 | 3158.5 | -13 | -0.41 | 3174 | 3175 | 3137 | 9243 |
| 1731951000 | 3171.5 | -1.5 | -0.05 | 3174 | 3178 | 3152 | 12482 |
| 1731691800 | 3173 | -28 | -0.87 | 3211 | 3221 | 3140 | 6814 |
| 1731605400 | 3201 | 5.5 | 0.17 | 3218 | 3218 | 3140 | 14950 |
| 1731519000 | 3195.5 | -2.5 | -0.08 | 3198 | 3203.5 | 3127.5 | 9225 |
| 1731432600 | 3198 | -4.5 | -0.14 | 3208 | 3208 | 3186.5 | 6199 |
| 1731346200 | 3202.5 | 6.5 | 0.20 | 3181 | 3220.5 | 3181 | 76038 |
| 1731087000 | 3196 | 14.5 | 0.46 | 3201 | 3206 | 3177.5 | 4517 |
| 1731000600 | 3181.5 | 10.5 | 0.33 | 3197 | 3219 | 3148 | 2640 |
| 1730914200 | 3171 | 44 | 1.41 | 3214 | 3214 | 3161.5 | 12412 |
| 1730827800 | 3127 | -2.5 | -0.08 | 3155 | 3155 | 3107 | 13664 |
| 1730741400 | 3129.5 | -10.5 | -0.33 | 3137 | 3144 | 3119 | 7667 |
| 1730482200 | 3140 | -4 | -0.13 | 3148 | 3182 | 3119 | 22259 |
| 1730395800 | 3144 | -12.5 | -0.40 | 3160 | 3172 | 3109.5 | 6446 |
| 1730309400 | 3156.5 | -7 | -0.22 | 3175 | 3195.5 | 3121 | 1881 |
| 1730223000 | 3163.5 | -13 | -0.41 | 3187 | 3187 | 3130.5 | 4225 |
| 1730136600 | 3176.5 | 4 | 0.13 | 3192 | 3192 | 3166 | 6091 |
| 1729873800 | 3172.5 | 6 | 0.19 | 3176 | 3181.5 | 3165 | 5134 |
| 1729787400 | 3166.5 | -5 | -0.16 | 3189 | 3210 | 3126 | 4119 |
| 1729701000 | 3171.5 | -4.5 | -0.14 | 3164 | 3182.5 | 3163.5 | 5278 |
| 1729614600 | 3176 | -2.5 | -0.08 | 3184 | 3184 | 3165 | 7353 |
| 1729528200 | 3178.5 | -17.5 | -0.55 | 3202 | 3202 | 3178 | 8799 |
| 1729269000 | 3196 | -6 | -0.19 | 3171 | 3197.5 | 3171 | 14378 |
| 1729182600 | 3202 | 12 | 0.38 | 3215 | 3227.5 | 3145.5 | 12518 |
| 1729096200 | 3190 | 0.5 | 0.02 | 3206 | 3206 | 3180 | 20463 |
| 1729009800 | 3189.5 | -8 | -0.25 | 3205 | 3213.5 | 3188 | 5211 |
| 1728923400 | 3197.5 | 19 | 0.60 | 3190 | 3201.5 | 3179 | 3868 |
| 1728664200 | 3178.5 | 12 | 0.38 | 3168 | 3178.5 | 3124 | 5397 |
| 1728577800 | 3166.5 | 5.5 | 0.17 | 3174 | 3220.5 | 3157 | 7603 |
| 1728491400 | 3161 | 24 | 0.77 | 3132 | 3162.5 | 3132 | 7124 |
| 1728405000 | 3137 | -6.5 | -0.21 | 3133 | 3142 | 3117.5 | 3131 |
| 1728318600 | 3143.5 | 11.5 | 0.37 | 3151 | 3151 | 3130 | 8257 |
| 1728059400 | 3132 | -1.5 | -0.05 | 3133 | 3188 | 3104 | 3200 |
| 1727973000 | 3133.5 | 10 | 0.32 | 3140 | 3184.5 | 3092.5 | 4929 |
| 1727886600 | 3123.5 | 4.5 | 0.14 | 3122 | 3125.5 | 3104 | 10297 |
| 1727800200 | 3119 | 7 | 0.22 | 3140 | 3153 | 3092 | 2987 |
| 1727713800 | 3112 | -18.5 | -0.59 | 3136 | 3136 | 3107 | 9668 |
| 1727454600 | 3130.5 | 18.5 | 0.59 | 3131 | 3137.5 | 3093.5 | 44018 |
| 1727368200 | 3112 | 10.5 | 0.34 | 3135 | 3163 | 3084 | 9946 |
| 1727281800 | 3101.5 | 5.5 | 0.18 | 3080 | 3109 | 3080 | 11928 |
| 1727195400 | 3096 | 1 | 0.03 | 3108 | 3110.5 | 3085 | 6123 |
| 1727109000 | 3095 | -7.5 | -0.24 | 3113 | 3139 | 3075 | 9727 |
| 1726849800 | 3102.5 | -22.5 | -0.72 | 3118 | 3119 | 3100.5 | 4861 |
| 1726763400 | 3125 | 19.5 | 0.63 | 3114 | 3178.5 | 3114 | 5898 |
| 1726677000 | 3105.5 | -18.5 | -0.59 | 3130 | 3130 | 3100.5 | 5869 |
| 1726590600 | 3124 | 16.5 | 0.53 | 3129 | 3171.5 | 3116 | 3362 |
| 1726504200 | 3107.5 | -11 | -0.35 | 3126 | 3126 | 3104.5 | 14095 |
| 1726245000 | 3118.5 | 24 | 0.78 | 3116 | 3157.5 | 3107 | 10314 |
| 1726158600 | 3094.5 | 31.5 | 1.03 | 3112 | 3148.5 | 3052.5 | 14364 |
| 1726072200 | 3063 | -16.5 | -0.54 | 3079 | 3126 | 3053.5 | 3135 |
| 1725985800 | 3079.5 | 10.5 | 0.34 | 3058 | 3081.5 | 3058 | 10655 |
| 1725899400 | 3069 | 27.5 | 0.90 | 3065 | 3072 | 3055.5 | 3113 |
| 1725640200 | 3041.5 | -29 | -0.94 | 3070 | 3094.5 | 3028.5 | 3679 |
| 1725553800 | 3070.5 | -29.5 | -0.95 | 3091 | 3134.5 | 3038 | 1976 |
| 1725467400 | 3100 | -36 | -1.15 | 3108 | 3113 | 3050.5 | 5864 |
| 1725381000 | 3136 | -17 | -0.54 | 3166 | 3183 | 3131 | 1831 |
| 1725294600 | 3153 | 13.5 | 0.43 | 3156 | 3157 | 3139.5 | 3205 |
| 1725035400 | 3139.5 | -7 | -0.22 | 3144 | 3155 | 3133.5 | 5188 |
| 1724949000 | 3146.5 | 27 | 0.87 | 3121 | 3176.5 | 3065.5 | 3674 |
| 1724862600 | 3119.5 | 5.5 | 0.18 | 3122 | 3128.5 | 3113.5 | 3174 |
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
