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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 42840.26 | 498.02 | 1.18 | 42296.26 | 43216.03 | 42146.33 | 1121303172 |
| 1734645600 | 42342.24 | 15.37 | 0.04 | 42464.13 | 42787.85 | 42334.13 | 560207681 |
| 1734559200 | 42326.87 | -1 | -2.58 | 43459.72 | 43688.97 | 42300.04 | 627573111 |
| 1734472800 | 43449.9 | -267.58 | -0.61 | 43656.47 | 43656.47 | 43336.22 | 593673075 |
| 1734386400 | 43717.48 | -110.58 | -0.25 | 43825.76 | 43951.58 | 43686.85 | 579357912 |
| 1734127200 | 43828.06 | -86.06 | -0.20 | 43929.15 | 44054.23 | 43790.48 | 455381444 |
| 1734040800 | 43914.12 | -234.44 | -0.53 | 44168.66 | 44208.6 | 43903.27 | 396058073 |
| 1733954400 | 44148.56 | -99.27 | -0.22 | 44300.41 | 44376.18 | 44135.74 | 512657119 |
| 1733868000 | 44247.83 | -154.1 | -0.35 | 44291.57 | 44470.84 | 44186.66 | 482660639 |
| 1733781600 | 44401.93 | -240.59 | -0.54 | 44637.97 | 44728.51 | 44382.83 | 503924907 |
| 1733522400 | 44642.52 | -123.19 | -0.28 | 44824.29 | 44923.74 | 44596.46 | 466918860 |
| 1733436000 | 44765.71 | -248.33 | -0.55 | 45038.44 | 45059.94 | 44747.14 | 457341023 |
| 1733349600 | 45014.04 | 308.51 | 0.69 | 44941.05 | 45073.63 | 44799.74 | 554426617 |
| 1733263200 | 44705.53 | -76.47 | -0.17 | 44769.58 | 44914.68 | 44574.78 | 429135569 |
| 1733176800 | 44782 | -128.65 | -0.29 | 44925.86 | 45001.66 | 44710.16 | 439801598 |
| 1732917600 | 44910.65 | 188.59 | 0.42 | 44760.05 | 45071.29 | 44760.05 | 319218442 |
| 1732744800 | 44722.06 | -138.25 | -0.31 | 44837.75 | 45003.06 | 44690.23 | 451361098 |
| 1732658400 | 44860.31 | 123.74 | 0.28 | 44614.89 | 44903.01 | 44426.66 | 476174354 |
| 1732572000 | 44736.57 | 440.06 | 0.99 | 44385.49 | 44815.67 | 44385.49 | 826661363 |
| 1732312800 | 44296.51 | 426.16 | 0.97 | 43871.63 | 44323.95 | 43871.63 | 533019024 |
| 1732226400 | 43870.35 | 461.88 | 1.06 | 43538.7 | 44020.31 | 43345.58 | 712122885 |
| 1732140000 | 43408.47 | 139.53 | 0.32 | 43296.05 | 43465.77 | 43074.86 | 559014606 |
| 1732053600 | 43268.94 | -120.66 | -0.28 | 43243.27 | 43380.97 | 42938.87 | 497970429 |
| 1731967200 | 43389.6 | -55.39 | -0.13 | 43431.89 | 43505.66 | 43297.57 | 527185309 |
| 1731708000 | 43444.99 | -305.87 | -0.70 | 43587.93 | 43647.53 | 43350.43 | 664320356 |
| 1731621600 | 43750.86 | -207.33 | -0.47 | 44032.38 | 44080.78 | 43704.82 | 545093598 |
| 1731535200 | 43958.19 | 47.21 | 0.11 | 43880.46 | 44141.33 | 43829.98 | 500252220 |
| 1731448800 | 43910.98 | -382.15 | -0.86 | 44359.21 | 44405.73 | 43887.27 | 482720587 |
| 1731362400 | 44293.13 | 304.14 | 0.69 | 44057.65 | 44486.7 | 44057.65 | 451949024 |
| 1731103200 | 43988.99 | 259.65 | 0.59 | 43768.53 | 44157.29 | 43733.86 | 454574895 |
| 1731016800 | 43729.34 | -0.59 | -0.00 | 43718.92 | 43823.1 | 43641.92 | 437519634 |
| 1730930400 | 43729.93 | 1 | 3.57 | 42850.4 | 43778.78 | 42850.4 | 550774524 |
| 1730844000 | 42221.88 | 427.28 | 1.02 | 41835.49 | 42258.84 | 41766.96 | 283999978 |
| 1730757600 | 41794.6 | -257.59 | -0.61 | 42004.66 | 42035.87 | 41647.3 | 341507920 |
| 1730494800 | 42052.19 | 288.73 | 0.69 | 41869.82 | 42326.31 | 41869.82 | 531359667 |
| 1730408400 | 41763.46 | -378.08 | -0.90 | 41956.34 | 41991.91 | 41704.63 | 497466463 |
| 1730322000 | 42141.54 | -91.51 | -0.22 | 42249.81 | 42457.92 | 42141.54 | 377428503 |
| 1730235600 | 42233.05 | -154.52 | -0.36 | 42323.48 | 42491.86 | 42171.65 | 373552597 |
| 1730149200 | 42387.57 | 273.17 | 0.65 | 42264.54 | 42476.46 | 42264.54 | 284779780 |
| 1729890000 | 42114.4 | -259.96 | -0.61 | 42477.51 | 42594.64 | 42051.39 | 314003698 |
| 1729803600 | 42374.36 | -140.59 | -0.33 | 42522.55 | 42522.55 | 42191.83 | 282684226 |
| 1729717200 | 42514.95 | -409.94 | -0.96 | 42834.4 | 42834.4 | 42293.17 | 356619189 |
| 1729630800 | 42924.89 | -6.71 | -0.02 | 42876.84 | 43041.05 | 42718.26 | 335203037 |
| 1729544400 | 42931.6 | -344.31 | -0.80 | 43222.21 | 43310.87 | 42877.57 | 273596816 |
| 1729285200 | 43275.91 | 36.86 | 0.09 | 43187.12 | 43325.09 | 43036.35 | 295507803 |
| 1729198800 | 43239.05 | 161.35 | 0.37 | 43119.81 | 43289.76 | 43119.81 | 267402040 |
| 1729112400 | 43077.7 | 337.28 | 0.79 | 42706.49 | 43100.84 | 42692.37 | 297512296 |
| 1729026000 | 42740.42 | -324.8 | -0.75 | 43240.17 | 43277.78 | 42703.17 | 360882409 |
| 1728939600 | 43065.22 | 201.36 | 0.47 | 42800.89 | 43139 | 42707.14 | 240056108 |
| 1728680400 | 42863.86 | 409.74 | 0.97 | 42507.53 | 42899.75 | 42507.53 | 265334505 |
| 1728594000 | 42454.12 | -57.88 | -0.14 | 42511.37 | 42511.37 | 42308.04 | 245575493 |
| 1728507600 | 42512 | 431.63 | 1.03 | 42070.32 | 42562.01 | 41993.35 | 267405837 |
| 1728421200 | 42080.37 | 126.13 | 0.30 | 42022.65 | 42128.56 | 41874.72 | 284507614 |
| 1728334800 | 41954.24 | -398.51 | -0.94 | 42289.51 | 42293.64 | 41831.74 | 307238418 |
| 1728075600 | 42352.75 | 341.16 | 0.81 | 42248.26 | 42361.38 | 41972.11 | 296550279 |
| 1727989200 | 42011.59 | -184.93 | -0.44 | 42099.53 | 42125.84 | 41847.81 | 267267687 |
| 1727902800 | 42196.52 | 39.55 | 0.09 | 42125.14 | 42259.52 | 41968.79 | 301769827 |
| 1727816400 | 42156.97 | -173.18 | -0.41 | 42262.97 | 42322.36 | 41945.63 | 380241557 |
| 1727730000 | 42330.15 | 17.15 | 0.04 | 42289.75 | 42347.66 | 41929.07 | 354434160 |
| 1727470800 | 42313 | 137.89 | 0.33 | 42227.95 | 42628.32 | 42227.95 | 329846328 |
| 1727384400 | 42175.11 | 260.36 | 0.62 | 42113.42 | 42224.15 | 42036.28 | 353648640 |
| 1727298000 | 41914.75 | -293.47 | -0.70 | 42236.09 | 42299.64 | 41859.73 | 385161670 |
| 1727211600 | 42208.22 | 83.57 | 0.20 | 42234.99 | 42281.06 | 42056.82 | 401024885 |
| 1727125200 | 42124.65 | 61.29 | 0.15 | 42060.4 | 42190.05 | 42012.22 | 455202916 |
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
