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 | 75 | 4.15512465374 | 1805 | 1900 | 1710 | 75100 | 1804.52989222 | DE |
| 4 | -160 | -7.8431372549 | 2040 | 2120 | 1710 | 100169 | 1963.24888426 | DE |
| 12 | -335 | -15.1241534989 | 2215 | 2220 | 1710 | 79516 | 1979.35462655 | DE |
| 26 | -350 | -15.6950672646 | 2230 | 2410 | 1670 | 87665 | 2050.12768395 | DE |
| 52 | -340 | -15.3153153153 | 2220 | 2510 | 1670 | 93913 | 2170.95903503 | DE |
| 156 | 170 | 9.94152046784 | 1710 | 2510 | 1070 | 94393 | 1849.17732809 | DE |
| 260 | 415 | 28.3276450512 | 1465 | 2830 | 1070 | 76820 | 1904.40137235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1880 | 40 | 2.17 | 1820 | 1880 | 1820 | 98132 |
| 1741887000 | 1840 | 60 | 3.37 | 1780 | 1840 | 1765 | 168588 |
| 1741800600 | 1780 | 10 | 0.56 | 1770 | 1780 | 1755 | 44225 |
| 1741714200 | 1770 | 10 | 0.57 | 1855 | 1900 | 1710 | 47731 |
| 1741627800 | 1760 | -40 | -2.22 | 1805 | 1825 | 1725 | 68153 |
| 1741368600 | 1800 | -10 | -0.55 | 1805 | 1805 | 1780 | 46802 |
| 1741282200 | 1810 | 10 | 0.56 | 1800 | 1810 | 1785 | 29096 |
| 1741195800 | 1800 | -30 | -1.64 | 1840 | 1840 | 1780 | 51448 |
| 1741109400 | 1830 | -20 | -1.08 | 1865 | 1865 | 1805 | 54191 |
| 1741023000 | 1850 | -10 | -0.54 | 1880 | 1895 | 1850 | 54217 |
| 1740763800 | 1860 | 30 | 1.64 | 1825 | 1860 | 1822.5 | 66379 |
| 1740677400 | 1830 | -45 | -2.40 | 1855 | 1862.5 | 1825 | 28953 |
| 1740591000 | 1875 | -10 | -0.53 | 1910 | 1910 | 1875 | 59505 |
| 1740504600 | 1885 | 5 | 0.27 | 1875 | 1910 | 1860 | 123567 |
| 1740418200 | 1880 | -80 | -4.08 | 1970 | 1970 | 1870 | 177723 |
| 1740159000 | 1960 | -40 | -2.00 | 2000 | 2015 | 1960 | 44408 |
| 1740072600 | 2000 | -50 | -2.44 | 2055 | 2055 | 1990 | 38096 |
| 1739986200 | 2050 | 30 | 1.49 | 2025 | 2055 | 2025 | 84741 |
| 1739899800 | 2020 | -95 | -4.49 | 2115 | 2115 | 2020 | 34278 |
| 1739813400 | 2115 | 15 | 0.71 | 2120 | 2120 | 2115 | 590108 |
| 1739554200 | 2100 | 50 | 2.44 | 2040 | 2105 | 2010 | 191168 |
| 1739467800 | 2050 | 65 | 3.27 | 1980 | 2050 | 1980 | 55838 |
| 1739381400 | 1985 | 65 | 3.39 | 1915 | 1985 | 1915 | 137291 |
| 1739295000 | 1920 | 0 | 0.00 | 1915 | 1920 | 1915 | 117453 |
| 1739208600 | 1920 | 40 | 2.13 | 1910 | 1920 | 1910 | 687845 |
| 1738949400 | 1880 | 85 | 4.74 | 1870 | 1910 | 1870 | 189541 |
| 1738863000 | 1795 | -30 | -1.64 | 1830 | 1870 | 1795 | 26074 |
| 1738776600 | 1825 | -15 | -0.82 | 1835 | 1835 | 1810 | 65254 |
| 1738690200 | 1840 | -30 | -1.60 | 1865 | 1905 | 1840 | 33463 |
| 1738603800 | 1870 | -30 | -1.58 | 1925 | 1925 | 1850 | 57758 |
| 1738344600 | 1900 | -55 | -2.81 | 1955 | 1965 | 1900 | 15629 |
| 1738258200 | 1955 | -45 | -2.25 | 1995 | 1995 | 1955 | 29293 |
| 1738171800 | 2000 | 0 | 0.00 | 2005 | 2005 | 2000 | 14524 |
| 1738085400 | 2000 | 35 | 1.78 | 1970 | 2000 | 1930 | 27904 |
| 1737999000 | 1965 | -20 | -1.01 | 2000 | 2005 | 1965 | 45943 |
| 1737739800 | 1985 | -25 | -1.24 | 2025 | 2025 | 1985 | 40944 |
| 1737653400 | 2010 | -10 | -0.50 | 2060 | 2060 | 2010 | 50642 |
| 1737567000 | 2020 | -20 | -0.98 | 2060 | 2060 | 2020 | 5658 |
| 1737480600 | 2040 | -10 | -0.49 | 2055 | 2075 | 2025 | 83817 |
| 1737394200 | 2050 | 10 | 0.49 | 2060 | 2075 | 2050 | 70548 |
| 1737135000 | 2040 | -30 | -1.45 | 2090 | 2090 | 2040 | 13816 |
| 1737048600 | 2070 | -10 | -0.48 | 2105 | 2115 | 2070 | 58263 |
| 1736962200 | 2080 | -10 | -0.48 | 2080 | 2105 | 2070 | 44407 |
| 1736875800 | 2090 | -20 | -0.95 | 2105 | 2105 | 2075 | 27582 |
| 1736789400 | 2110 | 55 | 2.68 | 2090 | 2190 | 2090 | 163625 |
| 1736530200 | 2055 | -35 | -1.67 | 2095 | 2095 | 2055 | 6722 |
| 1736443800 | 2090 | -60 | -2.79 | 2070 | 2090 | 2060 | 24771 |
| 1736357400 | 2150 | 50 | 2.38 | 2125 | 2150 | 2080 | 58202 |
| 1736271000 | 2100 | -10 | -0.47 | 2125 | 2125 | 2100 | 52859 |
| 1736184600 | 2110 | -10 | -0.47 | 2125 | 2125 | 2110 | 28647 |
| 1735925400 | 2120 | 20 | 0.95 | 2125 | 2125 | 2120 | 126615 |
| 1735839000 | 2100 | -30 | -1.41 | 2130 | 2130 | 2100 | 9810 |
| 1735666200 | 2130 | -10 | -0.47 | 2130 | 2150 | 2130 | 9900 |
| 1735579800 | 2140 | -10 | -0.47 | 2175 | 2175 | 2130 | 9244 |
| 1735320600 | 2150 | -65 | -2.93 | 2215 | 2215 | 2150 | 9712 |
| 1735061400 | 2215 | -5 | -0.23 | 2215 | 2215 | 2215 | 15085 |
| 1734975000 | 2220 | 40 | 1.83 | 2215 | 2220 | 2215 | 31128 |
| 1734715800 | 2180 | -50 | -2.24 | 2215 | 2215 | 2180 | 83246 |
| 1734629400 | 2230 | 60 | 2.76 | 2215 | 2230 | 2200 | 47584 |
| 1734543000 | 2170 | -90 | -3.98 | 2260 | 2260 | 2170 | 16133 |
| 1734456600 | 2260 | -40 | -1.74 | 2290 | 2290 | 2260 | 32939 |
| 1734370200 | 2300 | -40 | -1.71 | 2350 | 2350 | 2290 | 21558 |
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
