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 |
|---|---|---|---|---|---|---|---|
| 1720213200 | 3511.69 | 13.65 | 0.39 | 3505.36 | 3516.04 | 3486.21 | 0 |
| 1720040400 | 3498.04 | -9.5 | -0.27 | 3501.9 | 3519.35 | 3490.72 | 0 |
| 1719954000 | 3507.54 | -29.08 | -0.82 | 3525.03 | 3527.7 | 3474.7 | 0 |
| 1719867600 | 3536.62 | 46.71 | 1.34 | 3511.67 | 3546.12 | 3501.87 | 0 |
| 1719608400 | 3489.91 | 15.51 | 0.45 | 3475.27 | 3525.3 | 3470.61 | 0 |
| 1719522000 | 3474.4 | -2.61 | -0.08 | 3474.06 | 3478.55 | 3452.11 | 0 |
| 1719435600 | 3477.01 | -11.52 | -0.33 | 3481.52 | 3491.12 | 3454.02 | 0 |
| 1719349200 | 3488.53 | -6.5 | -0.19 | 3498.02 | 3523.86 | 3478.66 | 0 |
| 1719262800 | 3495.03 | 59.21 | 1.72 | 3447.5 | 3501.79 | 3444.26 | 0 |
| 1719003600 | 3435.82 | 2.43 | 0.07 | 3428.71 | 3439.97 | 3407.63 | 0 |
| 1718917200 | 3433.39 | -0.12 | -0.00 | 3414.37 | 3454.38 | 3412.47 | 0 |
| 1718744400 | 3433.51 | 35.63 | 1.05 | 3414.15 | 3438.35 | 3405.85 | 0 |
| 1718658000 | 3397.88 | -2.77 | -0.08 | 3389.71 | 3412.75 | 3356.39 | 0 |
| 1718398800 | 3400.65 | -0.48 | -0.01 | 3381.71 | 3405.92 | 3378.86 | 0 |
| 1718312400 | 3401.13 | 8.86 | 0.26 | 3391.49 | 3403.23 | 3362.64 | 0 |
| 1718226000 | 3392.27 | -67.06 | -1.94 | 3465.38 | 3468.7 | 3372.38 | 0 |
| 1718139600 | 3459.33 | -15.9 | -0.46 | 3467.94 | 3483.46 | 3453.63 | 0 |
| 1718053200 | 3475.23 | -23.99 | -0.69 | 3497.1 | 3511.4 | 3471.52 | 0 |
| 1717794000 | 3499.22 | -22.49 | -0.64 | 3509.79 | 3522.79 | 3491.55 | 0 |
| 1717707600 | 3521.71 | -4.95 | -0.14 | 3529.1 | 3562.47 | 3515.84 | 0 |
| 1717621200 | 3526.66 | 4.12 | 0.12 | 3531.72 | 3543.3 | 3511.14 | 0 |
| 1717534800 | 3522.54 | 65.1 | 1.88 | 3452.13 | 3527.84 | 3451.96 | 0 |
| 1717448400 | 3457.44 | -18.34 | -0.53 | 3474.19 | 3518.96 | 3444.79 | 0 |
| 1717189200 | 3475.78 | 76.69 | 2.26 | 3384.23 | 3483.31 | 3382.99 | 0 |
| 1717102800 | 3399.09 | 82.56 | 2.49 | 3326.59 | 3400.85 | 3323.06 | 0 |
| 1717016400 | 3316.53 | -7.18 | -0.22 | 3316.61 | 3334.53 | 3303.65 | 0 |
| 1716930000 | 3323.71 | -10.63 | -0.32 | 3333.16 | 3342.65 | 3311.13 | 0 |
| 1716584400 | 3334.34 | 23.86 | 0.72 | 3317.4 | 3334.7199 | 3314.76 | 0 |
| 1716498000 | 3310.48 | -24.22 | -0.73 | 3315.45 | 3335.16 | 3291.05 | 0 |
| 1716411600 | 3334.7 | 17.08 | 0.51 | 3314.79 | 3347.53 | 3314.79 | 0 |
| 1716325200 | 3317.62 | -25.24 | -0.76 | 3341.33 | 3345.88 | 3297.23 | 0 |
| 1716238800 | 3342.86 | 1.06 | 0.03 | 3338.7199 | 3355 | 3336.7399 | 0 |
| 1715979600 | 3341.8 | -6.74 | -0.20 | 3346.59 | 3352.98 | 3327.95 | 0 |
| 1715893200 | 3348.54 | -7.12 | -0.21 | 3346.4899 | 3354.12 | 3337.05 | 0 |
| 1715806800 | 3355.66 | 1.02 | 0.03 | 3374.61 | 3388.59 | 3352.93 | 0 |
| 1715720400 | 3354.64 | -8.81 | -0.26 | 3373.19 | 3378.51 | 3350.78 | 0 |
| 1715634000 | 3363.45 | 2.77 | 0.08 | 3360.2 | 3376.21 | 3345.17 | 0 |
| 1715374800 | 3360.68 | 30.7 | 0.92 | 3329.8 | 3363.6 | 3321.95 | 0 |
| 1715288400 | 3329.98 | 37.05 | 1.13 | 3298.08 | 3332.19 | 3287.48 | 0 |
| 1715202000 | 3292.93 | 13.82 | 0.42 | 3275.87 | 3303.86 | 3273.02 | 0 |
| 1715115600 | 3279.11 | -2.71 | -0.08 | 3295.35 | 3297.05 | 3265.59 | 0 |
| 1715029200 | 3281.82 | 11.05 | 0.34 | 3268.1 | 3290.42 | 3266.05 | 0 |
| 1714770000 | 3270.77 | -7.14 | -0.22 | 3281.77 | 3293.17 | 3259.58 | 0 |
| 1714683600 | 3277.91 | -18.11 | -0.55 | 3307.36 | 3312.57 | 3267.96 | 0 |
| 1714597200 | 3296.02 | -6.55 | -0.20 | 3296.98 | 3327.19 | 3286.48 | 0 |
| 1714510800 | 3302.57 | -33.99 | -1.02 | 3320.46 | 3322.05 | 3297 | 0 |
| 1714424400 | 3336.56 | 24.68 | 0.75 | 3321.65 | 3375.1 | 3321.65 | 0 |
| 1714165200 | 3311.88 | 25.05 | 0.76 | 3264.06 | 3320.03 | 3248.37 | 0 |
| 1714078800 | 3286.83 | -17.69 | -0.54 | 3300.33 | 3320.78 | 3257.76 | 0 |
| 1713992400 | 3304.52 | -4.44 | -0.13 | 3295.35 | 3315.75 | 3264.9 | 0 |
| 1713906000 | 3308.96 | 66.49 | 2.05 | 3260.6 | 3327.6 | 3251.9 | 0 |
| 1713819600 | 3242.4699 | -102.83 | -3.07 | 3406.53 | 3423.17 | 3239.2199 | 0 |
| 1713560400 | 3345.3 | 30.29 | 0.91 | 3315.03 | 3354.2399 | 3306.31 | 0 |
| 1713474000 | 3315.01 | 24.64 | 0.75 | 3292.34 | 3317.79 | 3289.39 | 0 |
| 1713387600 | 3290.37 | 2.5 | 0.08 | 3294.14 | 3304.91 | 3271.54 | 0 |
| 1713301200 | 3287.87 | -19.52 | -0.59 | 3311.07 | 3311.07 | 3272.81 | 0 |
| 1713214800 | 3307.39 | 19.3 | 0.59 | 3325.93 | 3331.89 | 3290.92 | 0 |
| 1712955600 | 3288.09 | -29.09 | -0.88 | 3307.64 | 3321.13 | 3284.17 | 0 |
| 1712869200 | 3317.18 | -16.83 | -0.50 | 3329.23 | 3330.83 | 3307.11 | 0 |
| 1712782800 | 3334.01 | -22.18 | -0.66 | 3341.57 | 3341.57 | 3301.82 | 0 |
| 1712696400 | 3356.19 | -47.22 | -1.39 | 3370.26 | 3374.05 | 3337.6 | 0 |
| 1712610000 | 3403.41 | -23.19 | -0.68 | 3414.19 | 3429.79 | 3401.65 | 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
