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 | -2 | -0.218579234973 | 915 | 919 | 906 | 156450 | 912.06718696 | DE |
| 4 | 10 | 1.10741971207 | 903 | 922 | 890 | 158264 | 904.86466724 | DE |
| 12 | 42 | 4.82204362801 | 871 | 922 | 867 | 152056 | 895.95652008 | DE |
| 26 | 21 | 2.35426008969 | 892 | 922 | 864 | 185267 | 889.90311621 | DE |
| 52 | 145 | 18.8802083333 | 768 | 929 | 765 | 184429 | 864.89541809 | DE |
| 156 | 104 | 12.8553770087 | 809 | 929 | 649 | 179729 | 811.34498304 | DE |
| 260 | 289 | 46.3141025641 | 624 | 929 | 368 | 184822 | 744.62465809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 913 | 0 | 0.00 | 913 | 918 | 912 | 115735 |
| 1739467800 | 913 | 1 | 0.11 | 912 | 916 | 910 | 169891 |
| 1739381400 | 912 | -1 | -0.11 | 916 | 919 | 912 | 200470 |
| 1739295000 | 913 | -2 | -0.22 | 907 | 918 | 907 | 141014 |
| 1739208600 | 915 | 9 | 0.99 | 908 | 917 | 908 | 151878 |
| 1738949400 | 906 | -10 | -1.09 | 915 | 916 | 906 | 118997 |
| 1738863000 | 916 | 12 | 1.33 | 908 | 922 | 908 | 220810 |
| 1738776600 | 904 | 6 | 0.67 | 898 | 909 | 897 | 168347 |
| 1738690200 | 898 | -1 | -0.11 | 899 | 899 | 890 | 212756 |
| 1738603800 | 899 | -14 | -1.53 | 903 | 903 | 891 | 159646 |
| 1738344600 | 913 | 1 | 0.11 | 910 | 913 | 909 | 146114 |
| 1738258200 | 912 | 11 | 1.22 | 902 | 912 | 902 | 71731 |
| 1738171800 | 901 | 2 | 0.22 | 901 | 905 | 901 | 98207 |
| 1738085400 | 899 | 7 | 0.78 | 896 | 903 | 896 | 132963 |
| 1737999000 | 892 | -2 | -0.22 | 893 | 895 | 891 | 173012 |
| 1737739800 | 894 | -7 | -0.78 | 900 | 908 | 894 | 171138 |
| 1737653400 | 901 | 0 | 0.00 | 899 | 902 | 898 | 162070 |
| 1737567000 | 901 | -3 | -0.33 | 903 | 908 | 901 | 132376 |
| 1737480600 | 904 | 2 | 0.22 | 903 | 904 | 901 | 167909 |
| 1737394200 | 902 | -2 | -0.22 | 903 | 907 | 901 | 203590 |
| 1737135000 | 904 | 3 | 0.33 | 903 | 908 | 903 | 162353 |
| 1737048600 | 901 | 2 | 0.22 | 898 | 905 | 898 | 169308 |
| 1736962200 | 899 | 21 | 2.39 | 883 | 899 | 883 | 184913 |
| 1736875800 | 878 | 5 | 0.57 | 874 | 883 | 874 | 122212 |
| 1736789400 | 873 | 0 | 0.00 | 870 | 874 | 867 | 182963 |
| 1736530200 | 873 | -6 | -0.68 | 882 | 883 | 873 | 160033 |
| 1736443800 | 879 | 1 | 0.11 | 881 | 882 | 874 | 268491 |
| 1736357400 | 878 | -7 | -0.79 | 883 | 887 | 875 | 225903 |
| 1736271000 | 885 | -8 | -0.90 | 891 | 891 | 883 | 165525 |
| 1736184600 | 893 | 1 | 0.11 | 892 | 896 | 890 | 139466 |
| 1735925400 | 892 | -8 | -0.89 | 897 | 898 | 892 | 74460 |
| 1735839000 | 900 | 7 | 0.78 | 892 | 900 | 892 | 85572 |
| 1735666200 | 893 | 12 | 1.36 | 881 | 893 | 881 | 42811 |
| 1735579800 | 881 | -5 | -0.56 | 882 | 883 | 881 | 95713 |
| 1735320600 | 886 | 0 | 0.00 | 886 | 888 | 882 | 91853 |
| 1735061400 | 886 | 6 | 0.68 | 882 | 886 | 882 | 29514 |
| 1734975000 | 880 | -2 | -0.23 | 881 | 881 | 877 | 161778 |
| 1734715800 | 882 | 6 | 0.68 | 871 | 882 | 869 | 379860 |
| 1734629400 | 876 | -19 | -2.12 | 876 | 880 | 875 | 251917 |
| 1734543000 | 895 | 4 | 0.45 | 895 | 897 | 895 | 149119 |
| 1734456600 | 891 | -10 | -1.11 | 892 | 895 | 889 | 148324 |
| 1734370200 | 901 | -5 | -0.55 | 905 | 905 | 899 | 179690 |
| 1734111000 | 906 | 0 | 0.00 | 907 | 911 | 905 | 154271 |
| 1734024600 | 906 | 0 | 0.00 | 904 | 908 | 904 | 94217 |
| 1733938200 | 906 | 1 | 0.11 | 900 | 907 | 899 | 113611 |
| 1733851800 | 905 | -5 | -0.55 | 907 | 908 | 901 | 142837 |
| 1733765400 | 910 | 2 | 0.22 | 907 | 911 | 904 | 141947 |
| 1733506200 | 908 | 3 | 0.33 | 906 | 910 | 906 | 133916 |
| 1733419800 | 905 | -1 | -0.11 | 906 | 906 | 902 | 131065 |
| 1733333400 | 906 | 2 | 0.22 | 903 | 906 | 901 | 180998 |
| 1733247000 | 904 | 10 | 1.12 | 898 | 905 | 898 | 151052 |
| 1733160600 | 894 | 0 | 0.00 | 893 | 897 | 892 | 146083 |
| 1732901400 | 894 | 2 | 0.22 | 892 | 895 | 891 | 90284 |
| 1732815000 | 892 | 4 | 0.45 | 890 | 893 | 889 | 96412 |
| 1732728600 | 888 | 3 | 0.34 | 890 | 891 | 887 | 185894 |
| 1732642200 | 885 | -11 | -1.23 | 893 | 893 | 885 | 102822 |
| 1732555800 | 896 | 7 | 0.79 | 895 | 897 | 892 | 131012 |
| 1732296600 | 889 | 6 | 0.68 | 871 | 894 | 871 | 174074 |
| 1732210200 | 883 | 11 | 1.26 | 875 | 883 | 870 | 144176 |
| 1732123800 | 872 | -8 | -0.91 | 881 | 881 | 872 | 147477 |
| 1732037400 | 880 | -2 | -0.23 | 884 | 885 | 877 | 258680 |
| 1731951000 | 882 | -3 | -0.34 | 881 | 884 | 877 | 113403 |
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
