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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5368 | 6 | 0.11 | 5357 | 5376.17 | 5329.5 | 30337 |
| 1721061000 | 5362 | 0.5 | 0.01 | 5357 | 5370.5 | 5344 | 25277 |
| 1720801800 | 5361.5 | 25.5 | 0.48 | 5326 | 5362.145 | 5295 | 43252 |
| 1720715400 | 5336 | -25 | -0.47 | 5395 | 5475 | 5334.5 | 51739 |
| 1720629000 | 5361 | -4 | -0.07 | 5366 | 5375.5 | 5352 | 18192 |
| 1720542600 | 5365 | 14 | 0.26 | 5368 | 5377.5 | 5360 | 19453 |
| 1720456200 | 5351 | 1 | 0.02 | 5361 | 5366 | 5347 | 61053 |
| 1720197000 | 5350 | -4 | -0.07 | 5360 | 5421.5 | 5326 | 61311 |
| 1720110600 | 5354 | 12 | 0.22 | 5358 | 5369.5 | 5351 | 56083 |
| 1720024200 | 5342 | 8 | 0.15 | 5358 | 5410 | 5333.5 | 43515 |
| 1719937800 | 5334 | -8 | -0.15 | 5335 | 5348.5 | 5301.5 | 41251 |
| 1719851400 | 5342 | -45 | -0.84 | 5365 | 5369 | 5317 | 40062 |
| 1719592200 | 5387 | 6.5 | 0.12 | 5385 | 5423.5 | 5378 | 11923 |
| 1719505800 | 5380.5 | -5.5 | -0.10 | 5386 | 5403 | 5358 | 262252 |
| 1719419400 | 5386 | 4.5 | 0.08 | 5413 | 5417 | 5374.5 | 14130 |
| 1719333000 | 5381.5 | -12 | -0.22 | 5363 | 5390 | 5358.5 | 55763 |
| 1719246600 | 5393.5 | -4.5 | -0.08 | 5395 | 5400 | 5374.5 | 37108 |
| 1718987400 | 5398 | -22 | -0.41 | 5413 | 5417 | 5368 | 25482 |
| 1718901000 | 5420 | 29 | 0.54 | 5422 | 5461 | 5410 | 94710 |
| 1718814600 | 5391 | -3.5 | -0.06 | 5395 | 5403.5 | 5386 | 20069 |
| 1718728200 | 5394.5 | 42 | 0.78 | 5390 | 5424.5 | 5374.5 | 57177 |
| 1718641800 | 5352.5 | 13 | 0.24 | 5350 | 5359.5 | 5338 | 36791 |
| 1718382600 | 5339.5 | 28 | 0.53 | 5341 | 5349.5 | 5308 | 23165 |
| 1718296200 | 5311.5 | -10.5 | -0.20 | 5315 | 5342.5 | 5298.5 | 24409 |
| 1718209800 | 5322 | 45 | 0.85 | 5301 | 5341.5 | 5278.5 | 33843 |
| 1718123400 | 5277 | -2.5 | -0.05 | 5300 | 5307.5 | 5256 | 22031 |
| 1718037000 | 5279.5 | -16 | -0.30 | 5280 | 5284.5 | 5264 | 24266 |
| 1717777800 | 5295.5 | 21.5 | 0.41 | 5276 | 5366 | 5223.5 | 41354 |
| 1717691400 | 5274 | 23 | 0.44 | 5283 | 5317.5 | 5257 | 7005 |
| 1717605000 | 5251 | 69.5 | 1.34 | 5218 | 5279.5 | 5206 | 36709 |
| 1717518600 | 5181.5 | -2.5 | -0.05 | 5170 | 5215 | 5166 | 17665 |
| 1717432200 | 5184 | 28 | 0.54 | 5213 | 5233 | 5175 | 20745 |
| 1717173000 | 5156 | -29 | -0.56 | 5186 | 5222 | 5145 | 21805 |
| 1717086600 | 5185 | -14 | -0.27 | 5182 | 5218 | 5178 | 8684 |
| 1717000200 | 5199 | -12 | -0.23 | 5185 | 5206.5 | 5178 | 23986 |
| 1716913800 | 5211 | -9.5 | -0.18 | 5234 | 5235 | 5199 | 29813 |
| 1716568200 | 5220.5 | -15.5 | -0.30 | 5201 | 5226 | 5196 | 98561 |
| 1716481800 | 5236 | 31 | 0.60 | 5231 | 5275 | 5218.5 | 20352 |
| 1716395400 | 5205 | -13.5 | -0.26 | 5204 | 5213 | 5183.5 | 24043 |
| 1716309000 | 5218.5 | -13.5 | -0.26 | 5215 | 5221 | 5203 | 13974 |
| 1716222600 | 5232 | 27 | 0.52 | 5214 | 5233.5 | 5210.5 | 26802 |
| 1715963400 | 5205 | -39 | -0.74 | 5224 | 5228.5 | 5203.5 | 17599 |
| 1715877000 | 5244 | 25 | 0.48 | 5252 | 5267 | 5227 | 19734 |
| 1715790600 | 5219 | 32 | 0.62 | 5195 | 5221.5 | 5175.5 | 45381 |
| 1715704200 | 5187 | 0 | 0.00 | 5188 | 5205 | 5158 | 38851 |
| 1715617800 | 5187 | -15 | -0.29 | 5208 | 5208 | 5178 | 17126 |
| 1715358600 | 5202 | 18 | 0.35 | 5207 | 5230.5 | 5183.5 | 17634 |
| 1715272200 | 5184 | 12.5 | 0.24 | 5168 | 5200.5 | 5138 | 15976 |
| 1715185800 | 5171.5 | 10.5 | 0.20 | 5175 | 5183.5 | 5162 | 25605 |
| 1715099400 | 5161 | 101 | 2.00 | 5139 | 5162 | 5133.5 | 30529 |
| 1714753800 | 5060 | 46 | 0.92 | 5016 | 5090 | 5016 | 41030 |
| 1714667400 | 5014 | 8 | 0.16 | 5020 | 5051.5 | 5002.5 | 42771 |
| 1714581000 | 5006 | -35 | -0.69 | 5006 | 5017.5 | 4976.5 | 53544 |
| 1714494600 | 5041 | -5.5 | -0.11 | 5055 | 5084.5 | 5035 | 20898 |
| 1714408200 | 5046.5 | -45.5 | -0.89 | 5082 | 5086 | 5046.5 | 23938 |
| 1714149000 | 5092 | 110 | 2.21 | 5054 | 5101 | 5029.5 | 15143 |
| 1714062600 | 4982 | -79.5 | -1.57 | 5020 | 5020 | 4962 | 24741 |
| 1713976200 | 5061.5 | -3.5 | -0.07 | 5093 | 5096.5 | 5054.5 | 20474 |
| 1713889800 | 5065 | 38 | 0.76 | 5054 | 5069 | 5032.5 | 9637 |
| 1713803400 | 5027 | 20.5 | 0.41 | 5013 | 5054 | 5003 | 28214 |
| 1713544200 | 5006.5 | -37.5 | -0.74 | 4996 | 5021 | 4986.5 | 31545 |
| 1713457800 | 5044 | 0.5 | 0.01 | 5039 | 5053 | 5010.5 | 23611 |
| 1713371400 | 5043.5 | -24.5 | -0.48 | 5068 | 5090 | 5039 | 32977 |
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
