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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 2624.57 | 5.2 | 0.20 | 2627 | 2630.87 | 2620.43 | 0 |
| 1720645200 | 2619.37 | 16.29 | 0.63 | 2603.65 | 2619.94 | 2603.13 | 0 |
| 1720558800 | 2603.08 | -8.28 | -0.32 | 2612.06 | 2615.81 | 2602.44 | 0 |
| 1720472400 | 2611.36 | -3.07 | -0.12 | 2617.79 | 2619.78 | 2607.94 | 0 |
| 1720213200 | 2614.43 | 12.06 | 0.46 | 2610.45 | 2615.57 | 2606.08 | 0 |
| 1720040400 | 2602.37 | 7.94 | 0.31 | 2602.08 | 2605.65 | 2597.03 | 0 |
| 1719954000 | 2594.43 | 3.81 | 0.15 | 2589.65 | 2595.01 | 2584.12 | 0 |
| 1719867600 | 2590.62 | -5.48 | -0.21 | 2593.43 | 2598.04 | 2587.68 | 0 |
| 1719608400 | 2596.1 | -0.91 | -0.04 | 2602.16 | 2611.4899 | 2594.08 | 0 |
| 1719522000 | 2597.01 | -7.59 | -0.29 | 2599.14 | 2601.48 | 2592.41 | 0 |
| 1719435600 | 2604.6 | 1.65 | 0.06 | 2613.89 | 2615.2399 | 2599.6 | 0 |
| 1719349200 | 2602.95 | 6.06 | 0.23 | 2599.28 | 2606.2199 | 2597.5 | 0 |
| 1719262800 | 2596.89 | -2.08 | -0.08 | 2592.68 | 2605.23 | 2590.05 | 0 |
| 1719003600 | 2598.9699 | 1.26 | 0.05 | 2598.13 | 2600.36 | 2590.53 | 0 |
| 1718917200 | 2597.71 | 22.73 | 0.88 | 2584.4 | 2598.7 | 2583.54 | 0 |
| 1718744400 | 2574.98 | 8.72 | 0.34 | 2573.05 | 2579.29 | 2570.69 | 0 |
| 1718658000 | 2566.26 | -1.15 | -0.04 | 2569.15 | 2569.9699 | 2554.93 | 0 |
| 1718398800 | 2567.41 | 0.84 | 0.03 | 2570.02 | 2574.8 | 2563.35 | 0 |
| 1718312400 | 2566.57 | 0.4 | 0.02 | 2566.25 | 2568.21 | 2554.27 | 0 |
| 1718226000 | 2566.17 | 2.51 | 0.10 | 2566.33 | 2570.73 | 2557.45 | 0 |
| 1718139600 | 2563.66 | -1.07 | -0.04 | 2565.43 | 2567.21 | 2554.05 | 0 |
| 1718053200 | 2564.73 | 9.21 | 0.36 | 2558.07 | 2565.17 | 2556.85 | 0 |
| 1717794000 | 2555.52 | 6.73 | 0.26 | 2549.41 | 2564.12 | 2544.71 | 0 |
| 1717707600 | 2548.79 | 10.49 | 0.41 | 2544.91 | 2551.28 | 2541.4 | 0 |
| 1717621200 | 2538.3 | 21.65 | 0.86 | 2520.35 | 2538.35 | 2519.95 | 0 |
| 1717534800 | 2516.65 | 2.1 | 0.08 | 2510.2199 | 2518.01 | 2507.4699 | 0 |
| 1717448400 | 2514.55 | -0.33 | -0.01 | 2526.95 | 2531.46 | 2506.67 | 0 |
| 1717189200 | 2514.88 | 14.83 | 0.59 | 2501.96 | 2515.42 | 2490.28 | 0 |
| 1717102800 | 2500.05 | -26.53 | -1.05 | 2520.56 | 2521.38 | 2498.71 | 0 |
| 1717016400 | 2526.58 | -19.49 | -0.77 | 2538.2 | 2542.4 | 2520.16 | 0 |
| 1716930000 | 2546.07 | -8.6 | -0.34 | 2556.7399 | 2559.11 | 2541.2 | 0 |
| 1716584400 | 2554.67 | -10.6 | -0.41 | 2554.19 | 2558.45 | 2548.68 | 0 |
| 1716498000 | 2565.27 | -12.8 | -0.50 | 2581.21 | 2582.59 | 2564.15 | 0 |
| 1716411600 | 2578.07 | 0.45 | 0.02 | 2576.58 | 2581.7 | 2573.62 | 0 |
| 1716325200 | 2577.62 | -1.9 | -0.07 | 2575.61 | 2578.76 | 2570.58 | 0 |
| 1716238800 | 2579.52 | 7.17 | 0.28 | 2574.39 | 2582.52 | 2573.53 | 0 |
| 1715979600 | 2572.35 | 2.03 | 0.08 | 2566.7 | 2572.48 | 2566.5 | 0 |
| 1715893200 | 2570.32 | 8.26 | 0.32 | 2570.81 | 2576.38 | 2569.27 | 0 |
| 1715806800 | 2562.06 | 12.06 | 0.47 | 2552.41 | 2563.16 | 2547.89 | 0 |
| 1715720400 | 2550 | -0.91 | -0.04 | 2550.45 | 2555.2399 | 2541.82 | 0 |
| 1715634000 | 2550.91 | -1.51 | -0.06 | 2552.98 | 2553.66 | 2546.98 | 0 |
| 1715374800 | 2552.42 | 16.86 | 0.66 | 2544.92 | 2554.67 | 2544.09 | 0 |
| 1715288400 | 2535.56 | 3.02 | 0.12 | 2532.17 | 2536.05 | 2528.9699 | 0 |
| 1715202000 | 2532.54 | -1.38 | -0.05 | 2534.64 | 2535.73 | 2526.75 | 0 |
| 1715115600 | 2533.92 | 17.01 | 0.68 | 2523.55 | 2536.06 | 2521.86 | 0 |
| 1715029200 | 2516.91 | 15.46 | 0.62 | 2502.76 | 2517.4 | 2501.71 | 0 |
| 1714770000 | 2501.45 | 12.07 | 0.48 | 2494.42 | 2502.01 | 2484.36 | 0 |
| 1714683600 | 2489.38 | 7.17 | 0.29 | 2479.9699 | 2494.29 | 2479.73 | 0 |
| 1714597200 | 2482.21 | -5.25 | -0.21 | 2488.48 | 2495.88 | 2479.16 | 0 |
| 1714510800 | 2487.46 | -21.55 | -0.86 | 2512.15 | 2514.05 | 2486.93 | 0 |
| 1714424400 | 2509.01 | -3.74 | -0.15 | 2516.58 | 2519.89 | 2502.77 | 0 |
| 1714165200 | 2512.75 | 32.29 | 1.30 | 2487.3 | 2520.95 | 2484.87 | 0 |
| 1714078800 | 2480.46 | -21.88 | -0.87 | 2494.02 | 2497.06 | 2465.2399 | 0 |
| 1713992400 | 2502.34 | 8.61 | 0.35 | 2507.09 | 2508.62 | 2497.03 | 0 |
| 1713906000 | 2493.73 | 17.78 | 0.72 | 2480 | 2495.91 | 2478.12 | 0 |
| 1713819600 | 2475.95 | 19.76 | 0.80 | 2466.14 | 2482.66 | 2463.41 | 0 |
| 1713560400 | 2456.19 | -15.54 | -0.63 | 2454.29 | 2460.68 | 2452.83 | 0 |
| 1713474000 | 2471.73 | 5.29 | 0.21 | 2470.94 | 2480.39 | 2469.4899 | 0 |
| 1713387600 | 2466.44 | -13.21 | -0.53 | 2475.4 | 2486.66 | 2465.62 | 0 |
| 1713301200 | 2479.65 | -20.38 | -0.82 | 2482.03 | 2486.35 | 2473.35 | 0 |
| 1713214800 | 2500.03 | -17.5 | -0.70 | 2512.52 | 2530.5 | 2497.68 | 0 |
| 1712955600 | 2517.53 | -6.07 | -0.24 | 2536.06 | 2541.18 | 2513.38 | 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
