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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 2376.28 | 1.11 | 0.05 | 2382.78 | 2386.66 | 2374.4699 | 0 |
| 1720629000 | 2375.17 | 19.11 | 0.81 | 2360.11 | 2375.94 | 2357.66 | 0 |
| 1720542600 | 2356.06 | -2.7 | -0.11 | 2354.05 | 2364.4699 | 2350.69 | 0 |
| 1720456200 | 2358.76 | -5.01 | -0.21 | 2360.87 | 2373.01 | 2358.2 | 0 |
| 1720197000 | 2363.77 | -5.65 | -0.24 | 2376.1 | 2378.77 | 2357.44 | 0 |
| 1720110600 | 2369.42 | 10.55 | 0.45 | 2365.91 | 2373.57 | 2365.7 | 0 |
| 1720024200 | 2358.87 | 13.59 | 0.58 | 2353.06 | 2365.56 | 2350.51 | 0 |
| 1719937800 | 2345.28 | -2.45 | -0.10 | 2338.38 | 2345.65 | 2328.09 | 0 |
| 1719851400 | 2347.73 | 4.1 | 0.17 | 2364.26 | 2366.18 | 2347.01 | 0 |
| 1719592200 | 2343.63 | -8 | -0.34 | 2360.29 | 2361.13 | 2338.08 | 0 |
| 1719505800 | 2351.63 | -3.37 | -0.14 | 2357.27 | 2360.13 | 2348.44 | 0 |
| 1719419400 | 2355 | -15.9 | -0.67 | 2378.1 | 2380.59 | 2344.4 | 0 |
| 1719333000 | 2370.9 | -9.44 | -0.40 | 2380.85 | 2381.28 | 2368.8 | 0 |
| 1719246600 | 2380.34 | 18.44 | 0.78 | 2364.1 | 2384.1 | 2361.36 | 0 |
| 1718987400 | 2361.9 | -19.27 | -0.81 | 2378.66 | 2379.84 | 2358.71 | 0 |
| 1718901000 | 2381.17 | 19.76 | 0.84 | 2363.19 | 2381.4899 | 2362.2 | 0 |
| 1718814600 | 2361.41 | -1.84 | -0.08 | 2363.4899 | 2368.71 | 2359.42 | 0 |
| 1718728200 | 2363.25 | 13.9 | 0.59 | 2362.25 | 2365.71 | 2352.68 | 0 |
| 1718641800 | 2349.35 | 5.88 | 0.25 | 2351.07 | 2357.69 | 2333.52 | 0 |
| 1718382600 | 2343.4699 | -20.86 | -0.88 | 2357.95 | 2361.38 | 2335.7199 | 0 |
| 1718296200 | 2364.33 | -21.8 | -0.91 | 2383.94 | 2385.79 | 2360.38 | 0 |
| 1718209800 | 2386.13 | 19.32 | 0.82 | 2371.05 | 2388.44 | 2369.57 | 0 |
| 1718123400 | 2366.81 | -26.71 | -1.12 | 2392.07 | 2393.14 | 2356.41 | 0 |
| 1718037000 | 2393.52 | 0 | 0.00 | 2393.52 | 2393.52 | 2393.52 | 0 |
| 1717777800 | 2393.52 | -8.78 | -0.37 | 2403.91 | 2405.15 | 2386.62 | 0 |
| 1717691400 | 2402.3 | 7.63 | 0.32 | 2396.1 | 2405.43 | 2393.82 | 0 |
| 1717605000 | 2394.67 | -0.44 | -0.02 | 2399.4899 | 2403.25 | 2393.02 | 0 |
| 1717518600 | 2395.11 | -11.34 | -0.47 | 2400.4 | 2400.48 | 2385.11 | 0 |
| 1717432200 | 2406.45 | 5.18 | 0.22 | 2420.39 | 2422.63 | 2405.17 | 0 |
| 1717173000 | 2401.27 | 1.78 | 0.07 | 2401.79 | 2404.63 | 2396.79 | 0 |
| 1717086600 | 2399.4899 | 1.5 | 0.06 | 2391.54 | 2402.48 | 2391.4899 | 0 |
| 1717000200 | 2397.9899 | -21.87 | -0.90 | 2407.18 | 2415.06 | 2392.04 | 0 |
| 1716913800 | 2419.86 | -22.65 | -0.93 | 2443.31 | 2446.16 | 2416.54 | 0 |
| 1716827400 | 2442.51 | 0.95 | 0.04 | 2439.39 | 2444.37 | 2437.08 | 0 |
| 1716568200 | 2441.56 | 0.17 | 0.01 | 2426.9699 | 2443.89 | 2426.13 | 0 |
| 1716481800 | 2441.39 | -2.24 | -0.09 | 2447.69 | 2450.69 | 2436.71 | 0 |
| 1716395400 | 2443.63 | -1.66 | -0.07 | 2444.87 | 2444.91 | 2435.52 | 0 |
| 1716309000 | 2445.29 | -7.33 | -0.30 | 2444.46 | 2446.57 | 2435.42 | 0 |
| 1716222600 | 2452.62 | 2.11 | 0.09 | 2451.98 | 2455.7 | 2450.2399 | 0 |
| 1715963400 | 2450.51 | 13.57 | 0.56 | 2433.64 | 2450.54 | 2433.64 | 0 |
| 1715877000 | 2436.94 | -4.45 | -0.18 | 2438.27 | 2440.33 | 2421.36 | 0 |
| 1715790600 | 2441.39 | 12.15 | 0.50 | 2441.77 | 2448.23 | 2436.08 | 0 |
| 1715704200 | 2429.2399 | 0 | 0.00 | 2429.2399 | 2429.2399 | 2429.2399 | 0 |
| 1715617800 | 2429.2399 | 7.36 | 0.30 | 2422.63 | 2431.42 | 2422.57 | 0 |
| 1715358600 | 2421.88 | 6.37 | 0.26 | 2421.35 | 2428.51 | 2419.51 | 0 |
| 1715272200 | 2415.51 | 7.14 | 0.30 | 2401.2399 | 2419.4699 | 2401.2399 | 0 |
| 1715185800 | 2408.37 | 9.75 | 0.41 | 2410.54 | 2417.17 | 2405.01 | 0 |
| 1715099400 | 2398.62 | 21.09 | 0.89 | 2388.68 | 2400.48 | 2385.84 | 0 |
| 1715013000 | 2377.53 | 7.2 | 0.30 | 2375.86 | 2388.4699 | 2371.82 | 0 |
| 1714753800 | 2370.33 | 15.7 | 0.67 | 2359.38 | 2382.66 | 2359.38 | 0 |
| 1714667400 | 2354.63 | 6.36 | 0.27 | 2351.89 | 2361.55 | 2342.35 | 0 |
| 1714494600 | 2348.27 | -6.52 | -0.28 | 2355.93 | 2357.4699 | 2344.36 | 0 |
| 1714408200 | 2354.79 | 8.08 | 0.34 | 2349.25 | 2361.64 | 2347.98 | 0 |
| 1714149000 | 2346.71 | 19.33 | 0.83 | 2342.09 | 2353.19 | 2337.95 | 0 |
| 1714062600 | 2327.38 | -8.25 | -0.35 | 2340.56 | 2340.56 | 2312.67 | 0 |
| 1713976200 | 2335.63 | -9.61 | -0.41 | 2351.16 | 2352.29 | 2331.92 | 0 |
| 1713889800 | 2345.2399 | -2.36 | -0.10 | 2352.34 | 2352.37 | 2341.92 | 0 |
| 1713803400 | 2347.6 | 25.43 | 1.10 | 2336.9 | 2351.12 | 2335.27 | 0 |
| 1713544200 | 2322.17 | -1.18 | -0.05 | 2306.9 | 2325.84 | 2302.8 | 0 |
| 1713457800 | 2323.35 | 18.43 | 0.80 | 2310.17 | 2326.82 | 2308.86 | 0 |
| 1713371400 | 2304.92 | 4.44 | 0.19 | 2306.98 | 2326.77 | 2304.92 | 0 |
| 1713285000 | 2300.48 | -36.85 | -1.58 | 2306.67 | 2311.33 | 2296.7 | 0 |
| 1713198600 | 2337.33 | 6.64 | 0.28 | 2331.9 | 2350.36 | 2331.29 | 0 |
| 1712939400 | 2330.69 | -4.83 | -0.21 | 2344.52 | 2355.5 | 2324.83 | 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
