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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4215.5 | 2.25 | 0.05 | 4206.75 | 4225.5 | 4171.625 | 152647 |
| 1721838600 | 4213.25 | -93.75 | -2.18 | 4265.5 | 4268.875 | 4209.875 | 81846 |
| 1721752200 | 4307 | 38.5 | 0.90 | 4283.75 | 4308 | 4275.125 | 84785 |
| 1721665800 | 4268.5 | 14.5 | 0.34 | 4258.75 | 4290.661 | 4251.75 | 151753 |
| 1721406600 | 4254 | -14.25 | -0.33 | 4273.25 | 4286 | 4250.25 | 306458 |
| 1721320200 | 4268.25 | -24.75 | -0.58 | 4307 | 4312.125 | 4266.375 | 93147 |
| 1721233800 | 4293 | -48.75 | -1.12 | 4327.25 | 4327.375 | 4281.75 | 155681 |
| 1721147400 | 4341.75 | 3 | 0.07 | 4334.75 | 4355 | 4318 | 117469 |
| 1721061000 | 4338.75 | 17.75 | 0.41 | 4324.25 | 4347.75 | 4316.875 | 59353 |
| 1720801800 | 4321 | 8.25 | 0.19 | 4315 | 4322.375 | 4284.5 | 70508 |
| 1720715400 | 4312.75 | -27.5 | -0.63 | 4361.75 | 4387.25 | 4298.75 | 75651 |
| 1720629000 | 4340.25 | -6 | -0.14 | 4343 | 4349.5 | 4334.375 | 44140 |
| 1720542600 | 4346.25 | 21 | 0.49 | 4338.75 | 4350 | 4335.625 | 94122 |
| 1720456200 | 4325.25 | 10.75 | 0.25 | 4323.5 | 4328.75 | 4318.625 | 118459 |
| 1720197000 | 4314.5 | -1.25 | -0.03 | 4322.25 | 4324.625 | 4302.75 | 50244 |
| 1720110600 | 4315.75 | 9.75 | 0.23 | 4322.75 | 4328 | 4314.5 | 82457 |
| 1720024200 | 4306 | 1.25 | 0.03 | 4322.25 | 4324.5 | 4292.875 | 101984 |
| 1719937800 | 4304.75 | 1.75 | 0.04 | 4304 | 4306.25 | 4283.875 | 102984 |
| 1719851400 | 4303 | -30.75 | -0.71 | 4301.75 | 4306.625 | 4278.375 | 179337 |
| 1719592200 | 4333.75 | 28.5 | 0.66 | 4332.25 | 4353.625 | 4321.625 | 146830 |
| 1719505800 | 4305.25 | 0.25 | 0.01 | 4308.75 | 4319.375 | 4301.125 | 94573 |
| 1719419400 | 4305 | 15 | 0.35 | 4302.75 | 4312 | 4292.5 | 61499 |
| 1719333000 | 4290 | -9.75 | -0.23 | 4278.5 | 4293.25 | 4271.125 | 77359 |
| 1719246600 | 4299.75 | -9.38 | -0.22 | 4304.25 | 4308.75 | 4284.125 | 111393 |
| 1718987400 | 4309.125 | -5.38 | -0.12 | 4310.5 | 4314.5 | 4291.875 | 183610 |
| 1718901000 | 4314.5 | 18.75 | 0.44 | 4313.25 | 4328.625 | 4309.25 | 94082 |
| 1718814600 | 4295.75 | 0.88 | 0.02 | 4297 | 4300.625 | 4292.125 | 67312 |
| 1718728200 | 4294.875 | 27.63 | 0.65 | 4292.5 | 4308.25 | 4286.5 | 78244 |
| 1718641800 | 4267.25 | 13.5 | 0.32 | 4267.75 | 4272.75 | 4256.75 | 62348 |
| 1718382600 | 4253.75 | 26.75 | 0.63 | 4246.75 | 4265.875 | 4225.125 | 91055 |
| 1718296200 | 4227 | 3.75 | 0.09 | 4232 | 4239.125 | 4216.25 | 101862 |
| 1718209800 | 4223.25 | 26.5 | 0.63 | 4213.5 | 4340.625 | 4180.75 | 97954 |
| 1718123400 | 4196.75 | 1.5 | 0.04 | 4204.5 | 4207.625 | 4177.625 | 52463 |
| 1718037000 | 4195.25 | -7.5 | -0.18 | 4190.25 | 4200 | 4183.625 | 56483 |
| 1717777800 | 4202.75 | 26.5 | 0.63 | 4179.5 | 4335 | 4162.5 | 63150 |
| 1717691400 | 4176.25 | 15.5 | 0.37 | 4175.75 | 4191.75 | 4173.625 | 45995 |
| 1717605000 | 4160.75 | 52.75 | 1.28 | 4137.25 | 4164.375 | 4120.375 | 57437 |
| 1717518600 | 4108 | -0.25 | -0.01 | 4111 | 4128 | 4099.375 | 290193 |
| 1717432200 | 4108.25 | 28 | 0.69 | 4147.5 | 4156.875 | 4107.25 | 101300 |
| 1717173000 | 4080.25 | -32 | -0.78 | 4105.5 | 4118.375 | 4074.875 | 58856 |
| 1717086600 | 4112.25 | -25.25 | -0.61 | 4117.25 | 4126.5 | 4103 | 57500 |
| 1717000200 | 4137.5 | -3.75 | -0.09 | 4133.75 | 4141.25 | 4120.375 | 49752 |
| 1716913800 | 4141.25 | -12.75 | -0.31 | 4150.5 | 4158.25 | 4131 | 67277 |
| 1716568200 | 4154 | -15 | -0.36 | 4139.5 | 4156 | 4135.5 | 71709 |
| 1716481800 | 4169 | 3.25 | 0.08 | 4182.75 | 4190 | 4156.375 | 52625 |
| 1716395400 | 4165.75 | 0 | 0.00 | 4158.25 | 4173.75 | 4157.25 | 42299 |
| 1716309000 | 4165.75 | -13.25 | -0.32 | 4166.25 | 4168.25 | 4158.125 | 80633 |
| 1716222600 | 4179 | 21.5 | 0.52 | 4167.5 | 4179.125 | 4163.875 | 71271 |
| 1715963400 | 4157.5 | -30.5 | -0.73 | 4170.75 | 4177.625 | 4154 | 38551 |
| 1715877000 | 4188 | 24.25 | 0.58 | 4179.5 | 4191.25 | 4176.125 | 65592 |
| 1715790600 | 4163.75 | 26.25 | 0.63 | 4151.75 | 4167.125 | 4140.75 | 32885 |
| 1715704200 | 4137.5 | -7 | -0.17 | 4145 | 4161.25 | 4127.25 | 57803 |
| 1715617800 | 4144.5 | -9.75 | -0.23 | 4158.25 | 4162 | 4142.5 | 51915 |
| 1715358600 | 4154.25 | 10 | 0.24 | 4151.25 | 4168.75 | 4150.875 | 39097 |
| 1715272200 | 4144.25 | 11 | 0.27 | 4136.75 | 4147.125 | 4124.75 | 48051 |
| 1715185800 | 4133.25 | 7.75 | 0.19 | 4140.5 | 4146.375 | 4120.5 | 65944 |
| 1715099400 | 4125.5 | 65.75 | 1.62 | 4114.5 | 4127.375 | 4112.625 | 55017 |
| 1714753800 | 4059.75 | 48 | 1.20 | 4033 | 4072.75 | 4019.75 | 82284 |
| 1714667400 | 4011.75 | 6 | 0.15 | 4010.75 | 4032 | 4000.625 | 80164 |
| 1714581000 | 4005.75 | -37.75 | -0.93 | 4016.5 | 4016.75 | 3994.375 | 103068 |
| 1714494600 | 4043.5 | -9 | -0.22 | 4062.75 | 4066.25 | 4040.5 | 107517 |
| 1714408200 | 4052.5 | -20.25 | -0.50 | 4064.25 | 4074.875 | 4052.5 | 65389 |
| 1714149000 | 4072.75 | 79 | 1.98 | 4054.75 | 4085 | 4038 | 76980 |
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
