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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 40108.49 | 184.95 | 0.46 | 39923.54 | 40143.17 | 39813.53 | 0 |
| 1732053600 | 39923.54 | -167.18 | -0.42 | 40090.72 | 40090.72 | 39681.21 | 0 |
| 1731967200 | 40090.72 | 71.36 | 0.18 | 40067.55 | 40156.77 | 39986.89 | 0 |
| 1731708000 | 40019.36 | -31.46 | -0.08 | 40066.4 | 40081.13 | 39872.14 | 0 |
| 1731621600 | 40050.82 | -135.02 | -0.34 | 40185.84 | 40282.64 | 40021.97 | 0 |
| 1731535200 | 40185.84 | 216.41 | 0.54 | 39969.43 | 40233.65 | 39918.89 | 0 |
| 1731448800 | 39969.43 | -305.17 | -0.76 | 40293.52 | 40436.54 | 39955.42 | 0 |
| 1731362400 | 40274.6 | 131.71 | 0.33 | 40142.89 | 40571.84 | 40142.89 | 0 |
| 1731103200 | 40142.89 | 205.28 | 0.51 | 39937.95 | 40272.55 | 39936.15 | 0 |
| 1731016800 | 39937.61 | -93.16 | -0.23 | 40030.77 | 40075.58 | 39871.42 | 0 |
| 1730930400 | 40030.77 | 849.63 | 2.17 | 39181.14 | 40090.42 | 39181.14 | 0 |
| 1730844000 | 39181.14 | 260.68 | 0.67 | 38920.46 | 39187.61 | 38807.98 | 0 |
| 1730757600 | 38920.46 | -234.41 | -0.60 | 39154.87 | 39162.78 | 38776.85 | 0 |
| 1730494800 | 39154.87 | 88.62 | 0.23 | 39066.25 | 39414.79 | 39066.25 | 0 |
| 1730408400 | 39066.25 | -30.26 | -0.08 | 39096.51 | 39249.49 | 38975.42 | 0 |
| 1730322000 | 39096.51 | -146.37 | -0.37 | 39242.88 | 39345.19 | 39082.51 | 0 |
| 1730235600 | 39242.88 | -300.01 | -0.76 | 39542.89 | 39562.56 | 39238.66 | 0 |
| 1730149200 | 39542.89 | 214.9 | 0.55 | 39327.99 | 39609.4 | 39327.99 | 0 |
| 1729890000 | 39327.99 | -415.86 | -1.05 | 39743.85 | 39835.29 | 39309.98 | 0 |
| 1729803600 | 39743.85 | -380.62 | -0.95 | 40124.47 | 40124.47 | 39579.79 | 0 |
| 1729717200 | 40124.47 | -173.75 | -0.43 | 40298.22 | 40298.22 | 39879.56 | 0 |
| 1729630800 | 40298.22 | -208.41 | -0.51 | 40506.63 | 40525.91 | 40141.08 | 0 |
| 1729544400 | 40506.63 | -401.27 | -0.98 | 40912.02 | 40935.34 | 40473.55 | 0 |
| 1729285200 | 40907.9 | 35.85 | 0.09 | 40880.71 | 40943.1 | 40706.59 | 0 |
| 1729198800 | 40872.05 | 124.01 | 0.30 | 40748.04 | 40888.66 | 40739.37 | 0 |
| 1729112400 | 40748.04 | 296.6 | 0.73 | 40451.44 | 40780.86 | 40451.44 | 0 |
| 1729026000 | 40451.44 | -116.03 | -0.29 | 40567.47 | 40769.5 | 40423.08 | 0 |
| 1728939600 | 40567.47 | 138.99 | 0.34 | 40428.48 | 40611.85 | 40285.72 | 0 |
| 1728680400 | 40428.48 | 340.02 | 0.85 | 40088.46 | 40467.9 | 40088.46 | 0 |
| 1728594000 | 40088.46 | -101.36 | -0.25 | 40251.63 | 40251.63 | 40008.38 | 0 |
| 1728507600 | 40189.82 | 410.59 | 1.03 | 39779.23 | 40241.73 | 39678.95 | 0 |
| 1728421200 | 39779.23 | -24.52 | -0.06 | 39803.75 | 39845.01 | 39602.24 | 0 |
| 1728334800 | 39803.75 | -321.16 | -0.80 | 40124.91 | 40124.91 | 39687.77 | 0 |
| 1728075600 | 40124.91 | 198.75 | 0.50 | 39935.99 | 40135.16 | 39830.34 | 0 |
| 1727989200 | 39926.16 | -191.81 | -0.48 | 40117.97 | 40117.97 | 39800.69 | 0 |
| 1727902800 | 40117.97 | -110.97 | -0.28 | 40245.12 | 40245.12 | 39935.7 | 0 |
| 1727816400 | 40228.94 | -16.63 | -0.04 | 40245.57 | 40289.89 | 40017.84 | 0 |
| 1727730000 | 40245.57 | 20.5 | 0.05 | 40225.07 | 40264.38 | 39916.4 | 0 |
| 1727470800 | 40225.07 | 171.43 | 0.43 | 40053.64 | 40490.85 | 40053.64 | 0 |
| 1727384400 | 40053.64 | 267.82 | 0.67 | 39785.82 | 40095.29 | 39785.82 | 0 |
| 1727298000 | 39785.82 | -291.29 | -0.73 | 40077.11 | 40183.03 | 39752.76 | 0 |
| 1727211600 | 40077.11 | 205.11 | 0.51 | 39872 | 40177.59 | 39872 | 0 |
| 1727125200 | 39872 | 78.35 | 0.20 | 39793.65 | 39908.18 | 39764.12 | 0 |
| 1726866000 | 39793.65 | 173.99 | 0.44 | 39619.66 | 39807.51 | 39496.65 | 0 |
| 1726779600 | 39619.66 | 256.58 | 0.65 | 39363.08 | 39795.41 | 39363.08 | 0 |
| 1726693200 | 39363.08 | -70.73 | -0.18 | 39434.16 | 39788.45 | 39301.81 | 0 |
| 1726606800 | 39433.81 | -133.86 | -0.34 | 39567.67 | 39657.2 | 39315.69 | 0 |
| 1726520400 | 39567.67 | 426.27 | 1.09 | 39152.83 | 39584.47 | 39152.83 | 0 |
| 1726261200 | 39141.4 | 317.26 | 0.82 | 38872.22 | 39187.12 | 38869.43 | 0 |
| 1726174800 | 38824.14 | 183.36 | 0.47 | 38640.78 | 38831 | 38460.11 | 0 |
| 1726088400 | 38640.78 | 35.29 | 0.09 | 38605.49 | 38669.49 | 37933.78 | 0 |
| 1726002000 | 38605.49 | 4.32 | 0.01 | 38605.73 | 38674.54 | 38314.9 | 0 |
| 1725915600 | 38601.17 | 451.98 | 1.18 | 38149.19 | 38796.04 | 38149.19 | 0 |
| 1725656400 | 38149.19 | -390.82 | -1.01 | 38540.01 | 38777.36 | 38116.66 | 0 |
| 1725570000 | 38540.01 | -258.03 | -0.67 | 38798.04 | 38903.47 | 38392.73 | 0 |
| 1725483600 | 38798.04 | -109.91 | -0.28 | 38907.95 | 39104.27 | 38662.52 | 0 |
| 1725397200 | 38907.95 | -429.08 | -1.09 | 39346.63 | 39346.63 | 38776.44 | 0 |
| 1725051600 | 39337.03 | 334.35 | 0.86 | 39046.53 | 39369.13 | 38903.11 | 0 |
| 1724965200 | 39002.68 | 211.87 | 0.55 | 38798.26 | 39155.85 | 38692.69 | 0 |
| 1724878800 | 38790.81 | -73.84 | -0.19 | 38864.65 | 38989.52 | 38626.31 | 0 |
| 1724792400 | 38864.65 | -7.89 | -0.02 | 38884.52 | 38965.44 | 38771.16 | 0 |
| 1724706000 | 38872.54 | 206.02 | 0.53 | 38692.04 | 39013.27 | 38692.04 | 0 |
| 1724446800 | 38666.52 | 420.98 | 1.10 | 38245.54 | 38676.41 | 38245.54 | 0 |
| 1724360400 | 38245.54 | -128.35 | -0.33 | 38373.89 | 38482.74 | 38146.79 | 0 |
| 1724274000 | 38373.89 | 169.9 | 0.44 | 38203.99 | 38386.65 | 38200.58 | 0 |
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
