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 |
|---|---|---|---|---|---|---|---|
| 1714145400 | 2685 | 49.24 | 1.87 | 2674 | 2786.625 | 2564.75 | 8166 |
| 1714058940 | 2635.76 | -58.54 | -2.17 | 2655 | 2770.125 | 32.9 | 17122 |
| 1713972360 | 2694.3 | 11.87 | 0.44 | 2699.5 | 2813.375 | 2576.25 | 7820 |
| 1713886080 | 2682.43 | 5.33 | 0.20 | 2681.5 | 2796.375 | 33.204 | 18491 |
| 1713799740 | 2677.1 | 37.6 | 1.42 | 2663.5 | 2777.125 | 32.9443 | 24797 |
| 1713537600 | 2639.5 | -15.97 | -0.60 | 2639.5 | 2754.375 | 2532.75 | 13713 |
| 1713453960 | 2655.4699 | -4.53 | -0.17 | 2663 | 2776.75 | 33.1516 | 8522 |
| 1713365220 | 2660 | -7.9 | -0.30 | 2656.5 | 2769.625 | 2547 | 5448 |
| 1713281160 | 2667.9 | -40.6 | -1.50 | 2671 | 2785.25 | 2556.75 | 29218 |
| 1713192300 | 2708.5 | -23.5 | -0.86 | 2716.5 | 2833 | 2592.25 | 49116 |
| 1712936040 | 2732 | 20 | 0.74 | 2731 | 2849.375 | 34.0969 | 5825 |
| 1712845920 | 2712 | -1.5 | -0.06 | 2708.5 | 2829.25 | 2587.5 | 12204 |
| 1712759940 | 2713.5 | -0.5 | -0.02 | 2712.5 | 2833 | 2591.625 | 17368 |
| 1712673480 | 2714 | 2.5 | 0.09 | 2713.5 | 2830.625 | 2588.375 | 40057 |
| 1712587140 | 2711.5 | 17 | 0.63 | 2756 | 2828 | 34.361 | 32573 |
| 1712327640 | 2694.5 | -34.05 | -1.25 | 2708.5 | 2818 | 2563.875 | 16430 |
| 1712244240 | 2728.55 | 7.55 | 0.28 | 2721.5 | 2840.625 | 34.395 | 20407 |
| 1712155560 | 2721 | -30 | -1.09 | 2671.5 | 2813.25 | 2606.875 | 30118 |
| 1712068740 | 2751 | 11.5 | 0.42 | 2773 | 2865.75 | 34.3595 | 48056 |
| 1711639860 | 2739.5 | 13.28 | 0.49 | 2733.5 | 2856.25 | 2596.625 | 21115 |
| 1711553820 | 2726.2199 | 2.72 | 0.10 | 2721 | 2845.875 | 2609.5 | 14774 |
| 1711467240 | 2723.5 | -6.5 | -0.24 | 2730 | 2838.75 | 34.4814 | 8148 |
| 1711380660 | 2730 | -9.5 | -0.35 | 2731.5 | 2844.25 | 2608.25 | 17861 |
| 1711122060 | 2739.5 | 31 | 1.14 | 2738 | 2855.625 | 34.4631 | 19985 |
| 1711035240 | 2708.5 | 21.48 | 0.80 | 2708 | 2827.5 | 34.5365 | 24087 |
| 1710952140 | 2687.02 | 18.59 | 0.70 | 2681.5 | 2798.375 | 34.0719 | 15422 |
| 1710865740 | 2668.43 | -9 | -0.34 | 2672 | 2787 | 2558.75 | 25183 |
| 1710779340 | 2677.43 | 11.43 | 0.43 | 2662.5 | 2775 | 33.9104 | 23688 |
| 1710516900 | 2666 | -7 | -0.26 | 2666.5 | 2780.625 | 33.8246 | 16271 |
| 1710434040 | 2673 | 2.86 | 0.11 | 2672 | 2697.125 | 34.325 | 21140 |
| 1710347340 | 2670.14 | 0.33 | 0.01 | 2671.5 | 2785.625 | 34.1214 | 32409 |
| 1710260820 | 2669.81 | 36.31 | 1.38 | 2655.5 | 2768.75 | 33.8707 | 21260 |
| 1710171660 | 2633.5 | -33 | -1.24 | 2634.5 | 2748.125 | 33.732 | 8927 |
| 1709911920 | 2666.5 | 22.5 | 0.85 | 2664.5 | 2779.125 | 34.134 | 11932 |
| 1709825700 | 2644 | 0.5 | 0.02 | 2639 | 2765.25 | 2535.75 | 1304 |
| 1709739540 | 2643.5 | -15.5 | -0.58 | 2642 | 2754.75 | 2534.625 | 5224 |
| 1709652840 | 2659 | -0.55 | -0.02 | 2657.5 | 2769.625 | 2534 | 5775 |
| 1709569680 | 2659.55 | -0.95 | -0.04 | 2664.5 | 2776.375 | 33.7875 | 28081 |
| 1709307480 | 2660.5 | 21.5 | 0.81 | 2660.5 | 2775.75 | 33.7097 | 26708 |
| 1709220960 | 2639 | 2 | 0.08 | 2637 | 2749.5 | 2495.5 | 30903 |
| 1709134320 | 2637 | 0.82 | 0.03 | 2639 | 2749 | 2494.5 | 10744 |
| 1709051280 | 2636.18 | -3.67 | -0.14 | 2639 | 2748.75 | 33.4061 | 5706 |
| 1708961460 | 2639.85 | 0.85 | 0.03 | 2638.5 | 2750.125 | 33.442 | 15982 |
| 1708702320 | 2639 | 9 | 0.34 | 2642 | 2753.75 | 2526.75 | 20810 |
| 1708616220 | 2630 | 26 | 1.00 | 2620.5 | 2742.625 | 2516.75 | 18625 |
| 1708529820 | 2604 | 11.74 | 0.45 | 2596.5 | 2716.5 | 2487.625 | 5876 |
| 1708443300 | 2592.26 | -36.74 | -1.40 | 2658 | 2726.375 | 32.93 | 19904 |
| 1708356840 | 2629 | 0 | 0.00 | 2629 | 2629 | 2629 | 0 |
| 1708097640 | 2629 | 7.5 | 0.29 | 2628.5 | 2740.375 | 2516.75 | 16355 |
| 1708011780 | 2621.5 | 30.5 | 1.18 | 2622.5 | 2733.625 | 2506.875 | 14443 |
| 1707925020 | 2591 | 12.03 | 0.47 | 2617 | 2715.5 | 2484.5 | 8392 |
| 1707841740 | 2578.9699 | -26.03 | -1.00 | 2627 | 2715.875 | 2473.625 | 12207 |
| 1707752160 | 2605 | 9.5 | 0.37 | 2602 | 2716 | 2499.125 | 13448 |
| 1707493020 | 2595.5 | -1 | -0.04 | 2593.5 | 2704.625 | 2485.75 | 11695 |
| 1707406320 | 2596.5 | 17 | 0.66 | 2594.5 | 2706.625 | 2482.375 | 35787 |
| 1707323580 | 2579.5 | 0.07 | 0.00 | 2584 | 2688.375 | 2474.25 | 7784 |
| 1707236760 | 2579.43 | -3.07 | -0.12 | 2589 | 2698.5 | 2474.125 | 11638 |
| 1707150420 | 2582.5 | 24.5 | 0.96 | 2576.5 | 2688 | 32.4788 | 29401 |
| 1706891340 | 2558 | 17.47 | 0.69 | 2558.5 | 2663.5 | 2439.625 | 3776 |
| 1706804820 | 2540.525 | -9.62 | -0.38 | 2618.5 | 2650.375 | 32.158299 | 33883 |
| 1706718540 | 2550.147 | -9.03 | -0.35 | 2555 | 2664.5 | 2438.75 | 18971 |
| 1706632080 | 2559.175 | 20.68 | 0.81 | 2555.5 | 2668.875 | 32.4555 | 16264 |
| 1706542200 | 2538.5 | 0 | 0.00 | 2544.5 | 2648.25 | 2431.875 | 9821 |
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
