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 |
|---|---|---|---|---|---|---|---|
| 1714424400 | 8362 | 215.2 | 2.64 | 8297.36 | 8379.52 | 8270.32 | 0 |
| 1714165200 | 8146.8 | -11.17 | -0.14 | 8143.19 | 8196.86 | 8136.07 | 0 |
| 1714078800 | 8157.97 | 13.96 | 0.17 | 8112.17 | 8163.52 | 8069.86 | 0 |
| 1713992400 | 8144.01 | 172.05 | 2.16 | 8065.15 | 8151.16 | 8019.78 | 0 |
| 1713906000 | 7971.96 | 77.78 | 0.99 | 7918.87 | 7989.41 | 7902.35 | 0 |
| 1713819600 | 7894.18 | 40.29 | 0.51 | 7833.4 | 7921.36 | 7798.25 | 0 |
| 1713560400 | 7853.89 | 33.06 | 0.42 | 7798.4 | 7861.03 | 7796.3 | 0 |
| 1713474000 | 7820.83 | 2.24 | 0.03 | 7826.95 | 7850.33 | 7789.87 | 0 |
| 1713387600 | 7818.59 | 9.63 | 0.12 | 7853.47 | 7856.46 | 7790.63 | 0 |
| 1713301200 | 7808.96 | -33.71 | -0.43 | 7801.52 | 7841.82 | 7767.63 | 0 |
| 1713214800 | 7842.67 | -102.93 | -1.30 | 7977.73 | 7986.49 | 7826.07 | 0 |
| 1712955600 | 7945.6 | -101.14 | -1.26 | 8004.83 | 8017.19 | 7927.71 | 0 |
| 1712869200 | 8046.74 | 6.68 | 0.08 | 8071.08 | 8082.5 | 7992.04 | 0 |
| 1712782800 | 8040.06 | -150.57 | -1.84 | 8079.09 | 8088.42 | 8009.81 | 0 |
| 1712696400 | 8190.63 | 66.22 | 0.82 | 8145.06 | 8191.1 | 8132.53 | 0 |
| 1712610000 | 8124.41 | 65.55 | 0.81 | 8100.5 | 8156.54 | 8084.86 | 0 |
| 1712350800 | 8058.86 | -27.49 | -0.34 | 8062.79 | 8101.59 | 8029.81 | 0 |
| 1712264400 | 8086.35 | -40.53 | -0.50 | 8182.15 | 8215.81 | 8079.83 | 0 |
| 1712178000 | 8126.88 | -55.27 | -0.68 | 8145.14 | 8161.32 | 8108.1 | 0 |
| 1712091600 | 8182.15 | -132.33 | -1.59 | 8202 | 8207.32 | 8164.54 | 0 |
| 1712005200 | 8314.48 | -58.76 | -0.70 | 8375.95 | 8380.2 | 8283.9 | 0 |
| 1711659600 | 8373.24 | 1.99 | 0.02 | 8378.32 | 8403.39 | 8362.9599 | 0 |
| 1711573200 | 8371.25 | 109.78 | 1.33 | 8315.11 | 8371.62 | 8309.8 | 0 |
| 1711486800 | 8261.47 | 24.72 | 0.30 | 8296.56 | 8332.91 | 8258.79 | 0 |
| 1711400400 | 8236.75 | -15.58 | -0.19 | 8243.4 | 8302.9 | 8227.23 | 0 |
| 1711141200 | 8252.33 | -88.02 | -1.06 | 8262.65 | 8268.28 | 8235.35 | 0 |
| 1711054800 | 8340.35 | 12.54 | 0.15 | 8342.06 | 8372.37 | 8322.23 | 0 |
| 1710968400 | 8327.81 | 72.1 | 0.87 | 8268.61 | 8328.43 | 8252.66 | 0 |
| 1710882000 | 8255.7099 | 30.08 | 0.37 | 8216.97 | 8260.83 | 8201.95 | 0 |
| 1710795600 | 8225.6299 | 97.58 | 1.20 | 8181.01 | 8249.76 | 8142.89 | 0 |
| 1710536400 | 8128.05 | 14.39 | 0.18 | 8088.55 | 8146.64 | 8088.55 | 0 |
| 1710450000 | 8113.66 | -138.08 | -1.67 | 8222.24 | 8247.1 | 8075.56 | 0 |
| 1710363600 | 8251.74 | -9.1 | -0.11 | 8255.97 | 8291.89 | 8243.74 | 0 |
| 1710277200 | 8260.84 | 14.49 | 0.18 | 8246.73 | 8287.78 | 8199.39 | 0 |
| 1710190800 | 8246.35 | 62.12 | 0.76 | 8188.6 | 8264.27 | 8188.2 | 0 |
| 1709935200 | 8184.23 | -10.99 | -0.13 | 8213.27 | 8240.42 | 8177.34 | 0 |
| 1709848800 | 8195.22 | 48.22 | 0.59 | 8155.47 | 8209.9 | 8153.57 | 0 |
| 1709762400 | 8147 | -8.05 | -0.10 | 8178.73 | 8192.39 | 8123.87 | 0 |
| 1709676000 | 8155.05 | -84.51 | -1.03 | 8190.7 | 8220.36 | 8136.17 | 0 |
| 1709589600 | 8239.56 | -120.24 | -1.44 | 8322.79 | 8323.35 | 8227.18 | 0 |
| 1709330400 | 8359.8 | -0.96 | -0.01 | 8335.76 | 8372.35 | 8282.44 | 0 |
| 1709244000 | 8360.76 | 14.75 | 0.18 | 8383.31 | 8408.39 | 8316.4 | 0 |
| 1709157600 | 8346.01 | 21.17 | 0.25 | 8314.76 | 8372.35 | 8295.11 | 0 |
| 1709071200 | 8324.84 | 5.07 | 0.06 | 8363.1299 | 8373.42 | 8302.01 | 0 |
| 1708984800 | 8319.77 | 19.41 | 0.23 | 8301.76 | 8362.33 | 8301.76 | 0 |
| 1708725600 | 8300.36 | -18.31 | -0.22 | 8301.43 | 8346.49 | 8299.84 | 0 |
| 1708639200 | 8318.67 | 33.08 | 0.40 | 8258.23 | 8329.72 | 8227.81 | 0 |
| 1708552800 | 8285.59 | 46.55 | 0.56 | 8256.35 | 8314.18 | 8232.32 | 0 |
| 1708466400 | 8239.04 | -5.53 | -0.07 | 8207.83 | 8245.77 | 8195.8 | 0 |
| 1708120800 | 8244.57 | -46.6 | -0.56 | 8280.12 | 8287.84 | 8221.95 | 0 |
| 1708034400 | 8291.17 | 122.77 | 1.50 | 8196.33 | 8294.04 | 8192.58 | 0 |
| 1707948000 | 8168.4 | 53.93 | 0.66 | 8132.63 | 8170.8 | 8088.68 | 0 |
| 1707861600 | 8114.47 | -140.17 | -1.70 | 8163.07 | 8190.6 | 8062.37 | 0 |
| 1707775200 | 8254.64 | 37.92 | 0.46 | 8209.39 | 8269.48 | 8207.72 | 0 |
| 1707516000 | 8216.72 | -22.65 | -0.27 | 8213.6 | 8222.92 | 8180.91 | 0 |
| 1707429600 | 8239.37 | 30.66 | 0.37 | 8212.03 | 8243.86 | 8200.47 | 0 |
| 1707343200 | 8208.7099 | 21.18 | 0.26 | 8244.17 | 8245.08 | 8178.14 | 0 |
| 1707256800 | 8187.53 | 62.97 | 0.78 | 8099.55 | 8188.33 | 8098.15 | 0 |
| 1707170400 | 8124.56 | -118.09 | -1.43 | 8198.86 | 8198.86 | 8082.16 | 0 |
| 1706911200 | 8242.65 | -29.41 | -0.36 | 8217.87 | 8275.22 | 8162.9 | 0 |
| 1706824800 | 8272.06 | 139.28 | 1.71 | 8160.09 | 8272.2099 | 8142.72 | 0 |
| 1706738400 | 8132.78 | -107.26 | -1.30 | 8197.8799 | 8242.2 | 8128.84 | 0 |
| 1706652000 | 8240.04 | 28.93 | 0.35 | 8243.02 | 8253.87 | 8210.94 | 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
