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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 3706.06 | -40.46 | -1.08 | 3746.81 | 3752.71 | 3706 | 0 |
| 1714078800 | 3746.52 | 3.81 | 0.10 | 3736.87 | 3754.19 | 3696.71 | 0 |
| 1713992400 | 3742.71 | 35.25 | 0.95 | 3676.72 | 3748.92 | 3654.24 | 0 |
| 1713906000 | 3707.46 | 4.19 | 0.11 | 3687.85 | 3732.22 | 3685.43 | 0 |
| 1713819600 | 3703.27 | 36.86 | 1.01 | 3659.44 | 3715.7 | 3648.28 | 0 |
| 1713560400 | 3666.41 | 67.66 | 1.88 | 3609.42 | 3673.18 | 3606.99 | 0 |
| 1713474000 | 3598.75 | 27.88 | 0.78 | 3582.76 | 3607.58 | 3564.58 | 0 |
| 1713387600 | 3570.87 | 72.47 | 2.07 | 3521.4 | 3577.58 | 3517.18 | 0 |
| 1713301200 | 3498.4 | -59.58 | -1.67 | 3544.76 | 3545.18 | 3489.09 | 0 |
| 1713214800 | 3557.98 | -21.06 | -0.59 | 3593.97 | 3609.78 | 3542.2 | 0 |
| 1712955600 | 3579.04 | -19 | -0.53 | 3602.38 | 3615.91 | 3561.21 | 0 |
| 1712869200 | 3598.04 | -10.8 | -0.30 | 3630.3 | 3632.17 | 3574.89 | 0 |
| 1712782800 | 3608.84 | -83.15 | -2.25 | 3620.82 | 3625.95 | 3579.98 | 0 |
| 1712696400 | 3691.99 | 29.06 | 0.79 | 3679.92 | 3692.34 | 3661.47 | 0 |
| 1712610000 | 3662.93 | 25.68 | 0.71 | 3640.03 | 3675.05 | 3636.87 | 0 |
| 1712350800 | 3637.25 | -15.97 | -0.44 | 3629.01 | 3644.71 | 3606.64 | 0 |
| 1712264400 | 3653.22 | -2.94 | -0.08 | 3686.55 | 3688.71 | 3625.67 | 0 |
| 1712178000 | 3656.16 | -22.71 | -0.62 | 3678.89 | 3682.81 | 3649.08 | 0 |
| 1712091600 | 3678.87 | -0.43 | -0.01 | 3677.06 | 3713.97 | 3671.38 | 0 |
| 1712005200 | 3679.3 | -25.65 | -0.69 | 3703.13 | 3703.13 | 3654.32 | 0 |
| 1711659600 | 3704.95 | 31.2 | 0.85 | 3681.58 | 3708.8 | 3666.18 | 0 |
| 1711573200 | 3673.75 | 106.18 | 2.98 | 3590.04 | 3673.83 | 3587.4 | 0 |
| 1711486800 | 3567.57 | -35.54 | -0.99 | 3602.72 | 3606.18 | 3557.86 | 0 |
| 1711400400 | 3603.11 | -6.48 | -0.18 | 3616.83 | 3622.11 | 3590.15 | 0 |
| 1711141200 | 3609.59 | -2.66 | -0.07 | 3631.09 | 3636.99 | 3602.46 | 0 |
| 1711054800 | 3612.25 | 0.65 | 0.02 | 3618.84 | 3646.88 | 3610.89 | 0 |
| 1710968400 | 3611.6 | -10.03 | -0.28 | 3606.3 | 3634.16 | 3591.16 | 0 |
| 1710882000 | 3621.63 | 16.67 | 0.46 | 3614.11 | 3638.26 | 3602.88 | 0 |
| 1710795600 | 3604.96 | 14.41 | 0.40 | 3587.86 | 3622.42 | 3577.06 | 0 |
| 1710536400 | 3590.55 | -3.13 | -0.09 | 3579.26 | 3615.44 | 3579.26 | 0 |
| 1710450000 | 3593.68 | -37.33 | -1.03 | 3620.64 | 3628.28 | 3564.39 | 0 |
| 1710363600 | 3631.01 | 4.08 | 0.11 | 3642.46 | 3666.47 | 3627.1 | 0 |
| 1710277200 | 3626.93 | -49.05 | -1.33 | 3656.28 | 3671.88 | 3614.02 | 0 |
| 1710190800 | 3675.98 | 29.78 | 0.82 | 3647.62 | 3678.82 | 3640.28 | 0 |
| 1709935200 | 3646.2 | 2.66 | 0.07 | 3658.92 | 3658.92 | 3622.46 | 0 |
| 1709848800 | 3643.54 | 15.18 | 0.42 | 3660 | 3667.69 | 3638.48 | 0 |
| 1709762400 | 3628.36 | 41.42 | 1.15 | 3617.56 | 3638.96 | 3610.04 | 0 |
| 1709676000 | 3586.94 | -13.04 | -0.36 | 3617.81 | 3660.29 | 3573.12 | 0 |
| 1709589600 | 3599.98 | 68.56 | 1.94 | 3514.29 | 3607.03 | 3514.29 | 0 |
| 1709330400 | 3531.42 | -26.04 | -0.73 | 3542.55 | 3542.73 | 3489.22 | 0 |
| 1709244000 | 3557.46 | 5.2 | 0.15 | 3567.22 | 3583.4 | 3545.8 | 0 |
| 1709157600 | 3552.26 | 6.76 | 0.19 | 3541.37 | 3569.53 | 3532.22 | 0 |
| 1709071200 | 3545.5 | 44.46 | 1.27 | 3517.78 | 3547.29 | 3502.22 | 0 |
| 1708984800 | 3501.04 | -65.24 | -1.83 | 3547.78 | 3549.07 | 3486.64 | 0 |
| 1708725600 | 3566.28 | 23.28 | 0.66 | 3547.59 | 3584 | 3534.93 | 0 |
| 1708639200 | 3543 | -40.13 | -1.12 | 3560.38 | 3560.38 | 3512.84 | 0 |
| 1708552800 | 3583.13 | 47.27 | 1.34 | 3551.21 | 3584.07 | 3533.33 | 0 |
| 1708466400 | 3535.86 | -1.81 | -0.05 | 3531.78 | 3586.13 | 3524.66 | 0 |
| 1708120800 | 3537.67 | -4.5 | -0.13 | 3524.07 | 3552.49 | 3500.09 | 0 |
| 1708034400 | 3542.17 | 66.09 | 1.90 | 3495.5 | 3542.99 | 3492.52 | 0 |
| 1707948000 | 3476.08 | 19.63 | 0.57 | 3463.04 | 3485.95 | 3445.46 | 0 |
| 1707861600 | 3456.45 | -78.97 | -2.23 | 3502.76 | 3515.72 | 3415.31 | 0 |
| 1707775200 | 3535.42 | 45.01 | 1.29 | 3494.12 | 3540.35 | 3485.58 | 0 |
| 1707516000 | 3490.41 | 12.03 | 0.35 | 3464.66 | 3492.05 | 3462.75 | 0 |
| 1707429600 | 3478.38 | -9.8 | -0.28 | 3476.42 | 3480.99 | 3447.6 | 0 |
| 1707343200 | 3488.18 | -6.21 | -0.18 | 3507.11 | 3511.78 | 3474.66 | 0 |
| 1707256800 | 3494.39 | 13.17 | 0.38 | 3472.99 | 3505.17 | 3464.81 | 0 |
| 1707170400 | 3481.22 | -61.31 | -1.73 | 3508.38 | 3520.74 | 3474.9 | 0 |
| 1706911200 | 3542.53 | -63 | -1.75 | 3572.33 | 3575.03 | 3507.93 | 0 |
| 1706824800 | 3605.53 | 65.34 | 1.85 | 3531.76 | 3605.7 | 3517.51 | 0 |
| 1706738400 | 3540.19 | -12.25 | -0.34 | 3582.76 | 3597.6 | 3523.88 | 0 |
| 1706652000 | 3552.44 | 3.26 | 0.09 | 3537.25 | 3573.13 | 3520.76 | 0 |
| 1706565600 | 3549.18 | 26.16 | 0.74 | 3525.7 | 3563.97 | 3500.13 | 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
