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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 614 | -0.27 | -0.04 | 614.27 | 619.08 | 608.25 | 9526667 |
| 1721336400 | 614.27 | -34.51 | -5.32 | 648.78 | 648.78 | 609.30999 | 17481654 |
| 1721250000 | 648.78 | -21 | -3.14 | 669.78 | 669.78 | 647.11 | 11539490 |
| 1721163600 | 669.78 | -4.68 | -0.69 | 674.46 | 674.46 | 650.65 | 11027117 |
| 1721077200 | 674.46 | -11.51 | -1.68 | 685.97 | 685.97 | 664.9 | 8857818 |
| 1720818000 | 685.97 | -3.07 | -0.45 | 694.93 | 694.93 | 683.82 | 7988958 |
| 1720731600 | 689.04 | -1.07 | -0.16 | 691.45 | 694.66 | 681.35 | 8116822 |
| 1720645200 | 690.11 | 10.57 | 1.56 | 679.54 | 695.13 | 679.01 | 8860296 |
| 1720558800 | 679.54 | -4.42 | -0.65 | 683.96 | 692.72 | 677.57 | 9342487 |
| 1720472400 | 683.96 | -5.22 | -0.76 | 689.18 | 689.18 | 676.07 | 7579945 |
| 1720213200 | 689.18 | 11.64 | 1.72 | 677.54 | 693.46 | 677.54 | 8249156 |
| 1720040400 | 677.54 | 25.95 | 3.98 | 651.59 | 684.23 | 651.59 | 8908216 |
| 1719954000 | 651.59 | 4.02 | 0.62 | 647.57 | 652.66 | 638.21 | 8259401 |
| 1719867600 | 647.57 | -2.55 | -0.39 | 650.12 | 664.63 | 645.23 | 6500116 |
| 1719608400 | 650.12 | 3.75 | 0.58 | 646.37 | 661.75 | 646.37 | 11057009 |
| 1719522000 | 646.37 | -15.38 | -2.32 | 661.75 | 664.7 | 644.5 | 8908152 |
| 1719435600 | 661.75 | -5.49 | -0.82 | 667.24 | 668.71 | 655.6 | 8378101 |
| 1719349200 | 667.24 | -6.69 | -0.99 | 673.93 | 673.93 | 661.76 | 7944730 |
| 1719262800 | 673.93 | 10.97 | 1.65 | 662.96 | 678.21 | 660.28 | 10815669 |
| 1719003600 | 662.96 | 2.68 | 0.41 | 660.28 | 666.37 | 645.23 | 18725108 |
| 1718917200 | 660.28 | 22.34 | 3.50 | 637.94 | 662.69 | 637.94 | 14612503 |
| 1718744400 | 637.94 | 5.75 | 0.91 | 632.19 | 641.02 | 627.51 | 8991876 |
| 1718658000 | 632.19 | -11.37 | -1.77 | 643.55999 | 643.55999 | 623.23 | 10990729 |
| 1718398800 | 643.55999 | 1.6 | 0.25 | 641.96 | 646.64 | 633.79999 | 8351328 |
| 1718312400 | 641.96 | -16.18 | -2.46 | 658.14 | 658.14 | 636.94 | 12377387 |
| 1718226000 | 658.14 | -1.87 | -0.28 | 660.01 | 685.16 | 654.46 | 10054383 |
| 1718139600 | 660.01 | -8.83 | -1.32 | 668.84 | 668.84 | 645.83 | 10567633 |
| 1718053200 | 668.84 | 9.76 | 1.48 | 664.96 | 671.72 | 660.95 | 10583746 |
| 1717794000 | 659.08 | -26.48 | -3.86 | 685.56 | 685.56 | 653.19 | 15108331 |
| 1717707600 | 685.56 | 10.16 | 1.50 | 675.4 | 685.97 | 667.64 | 10993879 |
| 1717621200 | 675.4 | 10.57 | 1.59 | 668.84 | 676.87 | 664.29 | 12600213 |
| 1717534800 | 664.83 | -31.3 | -4.50 | 696.13 | 696.13 | 647.64 | 24771807 |
| 1717448400 | 696.13 | -9.23 | -1.31 | 709.24 | 709.24 | 689.24 | 10213281 |
| 1717189200 | 705.36 | 5.62 | 0.80 | 699.74 | 712.69 | 685.3 | 18329572 |
| 1717102800 | 699.74 | -6.16 | -0.87 | 705.9 | 705.9 | 687.91 | 12414250 |
| 1717016400 | 705.9 | -11.5 | -1.60 | 705.36 | 711.65 | 701.19 | 10966833 |
| 1716930000 | 717.4 | 28.09 | 4.08 | 709.78 | 720.88 | 699.48 | 14912765 |
| 1716584400 | 689.31 | 4.42 | 0.65 | 684.89 | 696.52 | 684.89 | 8910993 |
| 1716498000 | 684.89 | -0.41 | -0.06 | 694.12 | 695.2 | 679.81 | 16860884 |
| 1716411600 | 685.3 | -41.33 | -5.69 | 726.63 | 726.63 | 676.87 | 26220240 |
| 1716325200 | 726.63 | -7.22 | -0.98 | 734.12 | 734.46 | 716.87 | 18138669 |
| 1716238800 | 733.85 | 8.42 | 1.16 | 725.43 | 738.8 | 714.06 | 15706477 |
| 1715979600 | 725.43 | 29.3 | 4.21 | 696.13 | 726.9 | 696.13 | 17898954 |
| 1715893200 | 696.13 | -21 | -2.93 | 717.13 | 722.22 | 694.46 | 14748479 |
| 1715806800 | 717.13 | 1.74 | 0.24 | 715.39 | 723.15 | 697.4 | 16770483 |
| 1715720400 | 715.39 | 19.26 | 2.77 | 696.13 | 717.6 | 696.13 | 17696680 |
| 1715634000 | 696.13 | 6.02 | 0.87 | 690.11 | 702.08 | 690.11 | 9197753 |
| 1715374800 | 690.11 | 6.82 | 1.00 | 683.29 | 695.46 | 683.29 | 11493772 |
| 1715288400 | 683.29 | 14.98 | 2.24 | 668.30999 | 686.9 | 664.83 | 10230499 |
| 1715202000 | 668.30999 | -19.13 | -2.78 | 687.44 | 687.44 | 661.15 | 14167022 |
| 1715115600 | 687.44 | 5.35 | 0.78 | 681.28 | 688.24 | 679.81 | 13104782 |
| 1715029200 | 682.09 | 7.23 | 1.07 | 674.86 | 687.7 | 674.86 | 10950250 |
| 1714770000 | 674.86 | 22.34 | 3.42 | 652.52 | 676.2 | 652.52 | 14494094 |
| 1714683600 | 652.52 | -15.12 | -2.26 | 667.64 | 667.64 | 645.03 | 24382708 |
| 1714597200 | 667.64 | -0.4 | -0.06 | 668.04 | 687.44 | 660.48 | 19245771 |
| 1714510800 | 668.04 | -33.04 | -4.71 | 701.08 | 701.08 | 667.64 | 16743280 |
| 1714424400 | 701.08 | 25.55 | 3.78 | 685.43 | 702.28 | 679.54 | 22021691 |
| 1714165200 | 675.53 | 14.71 | 2.23 | 667.5 | 678.47 | 662.69 | 17480819 |
| 1714078800 | 660.82 | 15.52 | 2.41 | 645.29999 | 664.16 | 641.96 | 15961350 |
| 1713992400 | 645.29999 | 3.34 | 0.52 | 641.96 | 648.24 | 633.73 | 11810211 |
| 1713906000 | 641.96 | -12.84 | -1.96 | 654.79999 | 654.79999 | 630.58 | 19416048 |
| 1713819600 | 654.79999 | -8.83 | -1.33 | 663.63 | 663.63 | 639.54999 | 20139726 |
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
