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 | 8 | 0.665557404326 | 1202 | 1208 | 1160 | 104880 | 1184.79684211 | DE |
| 4 | -98 | -7.49235474006 | 1308 | 1310 | 1160 | 112439 | 1224.15860476 | DE |
| 12 | -26 | -2.10355987055 | 1236 | 1352 | 1160 | 87402 | 1259.27233294 | DE |
| 26 | -14 | -1.14379084967 | 1224 | 1352 | 1160 | 101446 | 1227.06222848 | DE |
| 52 | 66 | 5.76923076923 | 1144 | 1352 | 1090 | 104274 | 1206.00373872 | DE |
| 156 | 26 | 2.19594594595 | 1184 | 1352 | 928 | 85838 | 1158.41149599 | DE |
| 260 | 344 | 39.7228637413 | 866 | 1352 | 460 | 85330 | 1060.83714052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 1200 | 30 | 2.56 | 1160 | 1208 | 1160 | 79257 |
| 1726072200 | 1170 | -12 | -1.02 | 1182 | 1184 | 1164 | 61353 |
| 1725985800 | 1182 | -6 | -0.51 | 1182 | 1194 | 1162 | 170847 |
| 1725899400 | 1188 | 6 | 0.51 | 1186 | 1204 | 1180 | 129379 |
| 1725640200 | 1182 | -18 | -1.50 | 1202 | 1204 | 1182 | 83564 |
| 1725553800 | 1200 | -2 | -0.17 | 1204 | 1208 | 1200 | 217877 |
| 1725467400 | 1202 | -8 | -0.66 | 1216 | 1218 | 1202 | 70055 |
| 1725381000 | 1210 | -26 | -2.10 | 1242 | 1242 | 1210 | 89450 |
| 1725294600 | 1236 | 18 | 1.48 | 1238 | 1248 | 1234 | 215328 |
| 1725035400 | 1218 | -2 | -0.16 | 1220 | 1222 | 1212 | 158867 |
| 1724949000 | 1220 | -16 | -1.29 | 1240 | 1240 | 1220 | 91262 |
| 1724862600 | 1236 | -4 | -0.32 | 1244 | 1246 | 1236 | 160913 |
| 1724776200 | 1240 | -34 | -2.67 | 1274 | 1274 | 1240 | 92213 |
| 1724430600 | 1274 | 4 | 0.31 | 1274 | 1274 | 1274 | 43437 |
| 1724344200 | 1270 | -4 | -0.31 | 1296 | 1296 | 1270 | 119474 |
| 1724257800 | 1274 | 4 | 0.31 | 1274 | 1274 | 1264 | 41261 |
| 1724171400 | 1270 | -4 | -0.31 | 1274 | 1280 | 1270 | 224972 |
| 1724085000 | 1274 | 4 | 0.31 | 1272 | 1278 | 1270 | 43436 |
| 1723825800 | 1270 | -64 | -4.80 | 1308 | 1310 | 1268 | 43397 |
| 1723739400 | 1334 | 40 | 3.09 | 1302 | 1334 | 1302 | 55755 |
| 1723653000 | 1294 | 30 | 2.37 | 1270 | 1294 | 1270 | 19215 |
| 1723566600 | 1264 | -24 | -1.86 | 1264 | 1264 | 1264 | 29614 |
| 1723480200 | 1288 | -2 | -0.16 | 1298 | 1298 | 1280 | 17863 |
| 1723221000 | 1290 | 12 | 0.94 | 1274 | 1290 | 1274 | 13601 |
| 1723134600 | 1278 | 40 | 3.23 | 1244 | 1278 | 1242 | 70499 |
| 1723048200 | 1238 | -22 | -1.75 | 1260 | 1286 | 1238 | 48990 |
| 1722961800 | 1260 | 34 | 2.77 | 1240 | 1274 | 1234 | 70908 |
| 1722875400 | 1226 | -24 | -1.92 | 1230 | 1256 | 1226 | 57016 |
| 1722616200 | 1250 | -90 | -6.72 | 1310 | 1310 | 1250 | 165564 |
| 1722529800 | 1340 | 0 | 0.00 | 1340 | 1340 | 1328 | 204656 |
| 1722443400 | 1340 | 2 | 0.15 | 1332 | 1350 | 1324 | 95702 |
| 1722357000 | 1338 | 8 | 0.60 | 1338 | 1352 | 1336 | 92582 |
| 1722270600 | 1330 | 20 | 1.53 | 1324 | 1338 | 1322 | 40579 |
| 1722011400 | 1310 | 20 | 1.55 | 1308 | 1310 | 1306 | 60316 |
| 1721925000 | 1290 | -14 | -1.07 | 1330 | 1330 | 1290 | 82956 |
| 1721838600 | 1304 | -12 | -0.91 | 1310 | 1312 | 1304 | 52980 |
| 1721752200 | 1316 | -16 | -1.20 | 1326 | 1326 | 1316 | 191212 |
| 1721665800 | 1332 | 28 | 2.15 | 1320 | 1332 | 1304 | 317487 |
| 1721406600 | 1304 | -10 | -0.76 | 1302 | 1304 | 1300 | 22625 |
| 1721320200 | 1314 | 22 | 1.70 | 1298 | 1314 | 1296 | 100819 |
| 1721233800 | 1292 | -8 | -0.62 | 1298 | 1298 | 1292 | 47191 |
| 1721147400 | 1300 | 2 | 0.15 | 1286 | 1300 | 1278 | 47378 |
| 1721061000 | 1298 | 26 | 2.04 | 1274 | 1298 | 1274 | 50973 |
| 1720801800 | 1272 | -8 | -0.63 | 1272 | 1274 | 1270 | 62072 |
| 1720715400 | 1280 | 20 | 1.59 | 1262 | 1280 | 1258 | 54956 |
| 1720629000 | 1260 | 24 | 1.94 | 1240 | 1260 | 1240 | 50163 |
| 1720542600 | 1236 | -14 | -1.12 | 1250 | 1250 | 1232 | 66731 |
| 1720456200 | 1250 | -18 | -1.42 | 1260 | 1260 | 1244 | 54174 |
| 1720197000 | 1268 | 8 | 0.63 | 1260 | 1268 | 1250 | 67316 |
| 1720110600 | 1260 | 24 | 1.94 | 1230 | 1260 | 1230 | 58415 |
| 1720024200 | 1236 | 14 | 1.15 | 1228 | 1240 | 1228 | 88960 |
| 1719937800 | 1222 | -10 | -0.81 | 1234 | 1234 | 1222 | 65805 |
| 1719851400 | 1232 | 10 | 0.82 | 1234 | 1238 | 1232 | 126854 |
| 1719592200 | 1222 | 0 | 0.00 | 1232 | 1242 | 1218 | 70096 |
| 1719505800 | 1222 | -12 | -0.97 | 1234 | 1238 | 1222 | 67662 |
| 1719419400 | 1234 | 0 | 0.00 | 1238 | 1242 | 1232 | 57650 |
| 1719333000 | 1234 | -20 | -1.59 | 1244 | 1244 | 1234 | 57022 |
| 1719246600 | 1254 | 0 | 0.00 | 1268 | 1268 | 1254 | 49350 |
| 1718987400 | 1254 | 0 | 0.00 | 1236 | 1262 | 1234 | 66683 |
| 1718901000 | 1254 | -4 | -0.32 | 1238 | 1264 | 1238 | 82414 |
| 1718814600 | 1258 | 6 | 0.48 | 1254 | 1264 | 1254 | 133300 |
| 1718728200 | 1252 | 32 | 2.62 | 1224 | 1254 | 1214 | 127203 |
| 1718641800 | 1220 | 0 | 0.00 | 1214 | 1222 | 1214 | 71572 |
| 1718382600 | 1220 | 4 | 0.33 | 1222 | 1222 | 1220 | 64144 |
| 1718296200 | 1216 | -16 | -1.30 | 1212 | 1254 | 1212 | 66419 |
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
