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 |
|---|---|---|---|---|---|---|---|
| 1713992400 | 2536.39 | 27.86 | 1.11 | 2481.75 | 2541.82 | 2471.18 | 4762232 |
| 1713906000 | 2508.53 | 16.18 | 0.65 | 2493.11 | 2526.48 | 2490.3 | 3797393 |
| 1713819600 | 2492.35 | 20.07 | 0.81 | 2473.87 | 2501.4 | 2455.9699 | 2928127 |
| 1713560400 | 2472.28 | 23.05 | 0.94 | 2460.37 | 2489.65 | 2454.7199 | 5149120 |
| 1713474000 | 2449.23 | 41.98 | 1.74 | 2421.86 | 2453.9 | 2405.51 | 2659576 |
| 1713387600 | 2407.25 | 36.01 | 1.52 | 2387.25 | 2413.02 | 2369.45 | 3269981 |
| 1713301200 | 2371.2399 | -45.71 | -1.89 | 2404.51 | 2404.51 | 2357.9899 | 3757398 |
| 1713214800 | 2416.95 | -5 | -0.21 | 2425.76 | 2441.38 | 2397.09 | 3330082 |
| 1712955600 | 2421.95 | -29.11 | -1.19 | 2452 | 2452.66 | 2411.65 | 2537302 |
| 1712869200 | 2451.06 | -10.09 | -0.41 | 2483.27 | 2487.69 | 2435.66 | 3851886 |
| 1712782800 | 2461.15 | -85.92 | -3.37 | 2489.67 | 2493.89 | 2440.26 | 4408076 |
| 1712696400 | 2547.07 | 35.89 | 1.43 | 2515.92 | 2548.45 | 2514.1 | 2872762 |
| 1712610000 | 2511.18 | 31.32 | 1.26 | 2487.01 | 2516.87 | 2484.09 | 2732629 |
| 1712350800 | 2479.86 | -41.01 | -1.63 | 2497.3 | 2511.52 | 2467.23 | 2638539 |
| 1712264400 | 2520.87 | 30.95 | 1.24 | 2515.1 | 2530.76 | 2498.11 | 2299545 |
| 1712178000 | 2489.92 | -15.31 | -0.61 | 2494.8 | 2505.55 | 2475.5 | 2087824 |
| 1712091600 | 2505.23 | -19.68 | -0.78 | 2523.28 | 2544.9 | 2491.9 | 2237805 |
| 1712005200 | 2524.91 | -34.19 | -1.34 | 2566.41 | 2566.41 | 2506.48 | 1704759 |
| 1711659600 | 2559.1 | 15.55 | 0.61 | 2546.02 | 2562.57 | 2525.03 | 3287566 |
| 1711573200 | 2543.55 | 78.59 | 3.19 | 2472.25 | 2545.02 | 2471.65 | 3165381 |
| 1711486800 | 2464.96 | -4.24 | -0.17 | 2468.15 | 2469.05 | 2452.4699 | 3086379 |
| 1711400400 | 2469.2 | -14.62 | -0.59 | 2487.29 | 2498.63 | 2467.05 | 2504661 |
| 1711141200 | 2483.82 | -5.17 | -0.21 | 2507.03 | 2507.03 | 2477.06 | 2160772 |
| 1711054800 | 2488.9899 | 3.36 | 0.14 | 2502.91 | 2526.94 | 2486.9 | 2453645 |
| 1710968400 | 2485.63 | 10.29 | 0.42 | 2469.2 | 2486.28 | 2456.55 | 2708257 |
| 1710882000 | 2475.34 | 16.25 | 0.66 | 2463.42 | 2481.95 | 2458.85 | 2704476 |
| 1710795600 | 2459.09 | -3.31 | -0.13 | 2462.93 | 2475.83 | 2443.85 | 3054568 |
| 1710536400 | 2462.4 | -19.97 | -0.80 | 2456.27 | 2482.66 | 2454.15 | 10636025 |
| 1710450000 | 2482.37 | -40.33 | -1.60 | 2512.88 | 2521.69 | 2459.41 | 3356831 |
| 1710363600 | 2522.7 | 33.1 | 1.33 | 2488.88 | 2539 | 2483.67 | 3498324 |
| 1710277200 | 2489.6 | -20.81 | -0.83 | 2494.36 | 2518.79 | 2468.7 | 4773103 |
| 1710190800 | 2510.41 | 39.13 | 1.58 | 2466.61 | 2522.42 | 2464.35 | 2896285 |
| 1709935200 | 2471.28 | 3.27 | 0.13 | 2493.37 | 2493.37 | 2459.68 | 3957780 |
| 1709848800 | 2468.01 | -21.31 | -0.86 | 2478.88 | 2496.31 | 2457.7 | 3273310 |
| 1709762400 | 2489.32 | 23.19 | 0.94 | 2489.28 | 2502.19 | 2470.4699 | 2822819 |
| 1709676000 | 2466.13 | -54.41 | -2.16 | 2527.77 | 2535.3 | 2454.9699 | 2699900 |
| 1709589600 | 2520.54 | 42.06 | 1.70 | 2463.84 | 2524.92 | 2463.84 | 2320645 |
| 1709330400 | 2478.48 | 18.71 | 0.76 | 2457.92 | 2489.7399 | 2424.32 | 2935369 |
| 1709244000 | 2459.77 | 8.9 | 0.36 | 2470.9899 | 2482.18 | 2442.78 | 5453577 |
| 1709157600 | 2450.87 | -1.41 | -0.06 | 2453.3 | 2475.9699 | 2442.93 | 2832532 |
| 1709071200 | 2452.28 | 20.88 | 0.86 | 2446.63 | 2453.57 | 2426.33 | 2729592 |
| 1708984800 | 2431.4 | -41.49 | -1.68 | 2466.36 | 2466.36 | 2416.73 | 4136893 |
| 1708725600 | 2472.89 | -29.87 | -1.19 | 2499.83 | 2501.86 | 2462.9699 | 3241933 |
| 1708639200 | 2502.76 | -35.71 | -1.41 | 2533.57 | 2534.6 | 2467.43 | 3885837 |
| 1708552800 | 2538.4699 | 12.46 | 0.49 | 2530.86 | 2542.63 | 2515.88 | 4039089 |
| 1708466400 | 2526.01 | -25.56 | -1.00 | 2535.35 | 2565.03 | 2511.2199 | 3806629 |
| 1708120800 | 2551.57 | -21.87 | -0.85 | 2530.2399 | 2560.25 | 2512.59 | 3222765 |
| 1708034400 | 2573.44 | 71.85 | 2.87 | 2534.71 | 2574.4899 | 2511.02 | 3713299 |
| 1707948000 | 2501.59 | 19.47 | 0.78 | 2487.86 | 2508.19 | 2471.82 | 2972125 |
| 1707861600 | 2482.12 | -76.16 | -2.98 | 2520.25 | 2530.65 | 2464.5 | 3840723 |
| 1707775200 | 2558.28 | 33.33 | 1.32 | 2521.94 | 2560.05 | 2518.59 | 3064472 |
| 1707516000 | 2524.95 | 3.04 | 0.12 | 2513.8 | 2533.92 | 2501.7199 | 2709879 |
| 1707429600 | 2521.91 | -5.11 | -0.20 | 2518.88 | 2525.04 | 2498.08 | 2038940 |
| 1707343200 | 2527.02 | -7.61 | -0.30 | 2537.43 | 2545.54 | 2512.2399 | 2628671 |
| 1707256800 | 2534.63 | 17.97 | 0.71 | 2515.02 | 2541.6 | 2498.3 | 3004867 |
| 1707170400 | 2516.66 | -42.65 | -1.67 | 2536.68 | 2539 | 2514.03 | 2954796 |
| 1706911200 | 2559.31 | -36.85 | -1.42 | 2558.5 | 2590.29 | 2532.98 | 2333615 |
| 1706824800 | 2596.16 | 32.94 | 1.29 | 2563.15 | 2597.77 | 2543.75 | 2760505 |
| 1706738400 | 2563.2199 | -12.33 | -0.48 | 2593.69 | 2618.07 | 2547.2199 | 4752551 |
| 1706652000 | 2575.55 | -31.97 | -1.23 | 2590.6 | 2600.01 | 2571.77 | 2956677 |
| 1706565600 | 2607.52 | 43.06 | 1.68 | 2579.96 | 2620.46 | 2544.75 | 3580023 |
| 1706306400 | 2564.46 | -8.07 | -0.31 | 2585.36 | 2592.05 | 2559.01 | 2613457 |
| 1706220000 | 2572.53 | 42.17 | 1.67 | 2554.3 | 2572.67 | 2536.96 | 2949372 |
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
