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 | 74 | 3.30357142857 | 2240 | 2338 | 2240 | 125118 | 2273.90946772 | DE |
| 4 | 128 | 5.85544373285 | 2186 | 2338 | 2140 | 178896 | 2246.17081577 | DE |
| 12 | 340 | 17.2239108409 | 1974 | 2338 | 1958 | 210246 | 2182.84005233 | DE |
| 26 | 660 | 39.9032648126 | 1654 | 2338 | 1645 | 262044 | 1932.82367963 | DE |
| 52 | 823 | 55.1978537894 | 1491 | 2338 | 1278 | 297173 | 1663.78068911 | DE |
| 156 | 922 | 66.2356321839 | 1392 | 2338 | 1241.5 | 345963 | 1600.57523459 | DE |
| 260 | 1690 | 270.833333333 | 624 | 2338 | 560.4 | 473546 | 1314.35508411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 2310 | 22 | 0.96 | 2286 | 2310 | 2280 | 90776 |
| 1720024200 | 2288 | 14 | 0.62 | 2304 | 2304 | 2266 | 97802 |
| 1719937800 | 2274 | 16 | 0.71 | 2258 | 2290 | 2250 | 88580 |
| 1719851400 | 2258 | -8 | -0.35 | 2270 | 2282 | 2240 | 238294 |
| 1719592200 | 2266 | -4 | -0.18 | 2240 | 2274 | 2240 | 110137 |
| 1719505800 | 2270 | 28 | 1.25 | 2242 | 2290 | 2242 | 117350 |
| 1719419400 | 2242 | -22 | -0.97 | 2278 | 2296 | 2242 | 186235 |
| 1719333000 | 2264 | -50 | -2.16 | 2332 | 2332 | 2264 | 130680 |
| 1719246600 | 2314 | 62 | 2.75 | 2240 | 2334 | 2240 | 518004 |
| 1718987400 | 2252 | 2 | 0.09 | 2216 | 2268 | 2216 | 595176 |
| 1718901000 | 2250 | 8 | 0.36 | 2270 | 2280 | 2218 | 158736 |
| 1718814600 | 2242 | -8 | -0.36 | 2240 | 2252 | 2226 | 158939 |
| 1718728200 | 2250 | 36 | 1.63 | 2200 | 2262 | 2200 | 205740 |
| 1718641800 | 2214 | 38 | 1.75 | 2146 | 2214 | 2146 | 107550 |
| 1718382600 | 2176 | -10 | -0.46 | 2180 | 2230 | 2160 | 112628 |
| 1718296200 | 2186 | 14 | 0.64 | 2176 | 2188 | 2150 | 115622 |
| 1718209800 | 2172 | 18 | 0.84 | 2140 | 2186 | 2140 | 125836 |
| 1718123400 | 2154 | -10 | -0.46 | 2174 | 2176 | 2142 | 138538 |
| 1718037000 | 2164 | -14 | -0.64 | 2186 | 2194 | 2144 | 102935 |
| 1717777800 | 2178 | -6 | -0.27 | 2186 | 2186 | 2158 | 178367 |
| 1717691400 | 2184 | -14 | -0.64 | 2180 | 2216 | 2170 | 148655 |
| 1717605000 | 2198 | -28 | -1.26 | 2234 | 2240 | 2198 | 164579 |
| 1717518600 | 2226 | -20 | -0.89 | 2222 | 2242 | 2210 | 108797 |
| 1717432200 | 2246 | 10 | 0.45 | 2212 | 2254 | 2212 | 89612 |
| 1717173000 | 2236 | 44 | 2.01 | 2198 | 2240 | 2188 | 181372 |
| 1717086600 | 2192 | 22 | 1.01 | 2170 | 2226 | 2152 | 321430 |
| 1717000200 | 2170 | -4 | -0.18 | 2156 | 2190 | 2156 | 105527 |
| 1716913800 | 2174 | -60 | -2.69 | 2250 | 2250 | 2168 | 149402 |
| 1716568200 | 2234 | 72 | 3.33 | 2140 | 2244 | 2140 | 120521 |
| 1716481800 | 2162 | -136 | -5.92 | 2258 | 2294 | 2162 | 223344 |
| 1716395400 | 2298 | 10 | 0.44 | 2264 | 2298 | 2264 | 117155 |
| 1716309000 | 2288 | 14 | 0.62 | 2278 | 2298 | 2270 | 123394 |
| 1716222600 | 2274 | 28 | 1.25 | 2244 | 2296 | 2244 | 86894 |
| 1715963400 | 2246 | 18 | 0.81 | 2230 | 2262 | 2228 | 812373 |
| 1715877000 | 2228 | 8 | 0.36 | 2222 | 2250 | 2210 | 105688 |
| 1715790600 | 2220 | 6 | 0.27 | 2198 | 2250 | 2198 | 118722 |
| 1715704200 | 2214 | -18 | -0.81 | 2230 | 2250 | 2214 | 167049 |
| 1715617800 | 2232 | 18 | 0.81 | 2220 | 2232 | 2196 | 111227 |
| 1715358600 | 2214 | -32 | -1.42 | 2240 | 2246 | 2182 | 142515 |
| 1715272200 | 2246 | -6 | -0.27 | 2260 | 2264 | 2236 | 137500 |
| 1715185800 | 2252 | 20 | 0.90 | 2236 | 2252 | 2236 | 150676 |
| 1715099400 | 2232 | 22 | 1.00 | 2212 | 2238 | 2208 | 182372 |
| 1714753800 | 2210 | 16 | 0.73 | 2200 | 2210 | 2184 | 243015 |
| 1714667400 | 2194 | 14 | 0.64 | 2186 | 2222 | 2180 | 266327 |
| 1714581000 | 2180 | 18 | 0.83 | 2156 | 2192 | 2154 | 120487 |
| 1714494600 | 2162 | -12 | -0.55 | 2174 | 2188 | 2162 | 132204 |
| 1714408200 | 2174 | 18 | 0.83 | 2168 | 2184 | 2150 | 284268 |
| 1714149000 | 2156 | 2 | 0.09 | 2148 | 2172 | 2148 | 162242 |
| 1714062600 | 2154 | -8 | -0.37 | 2140 | 2174 | 2140 | 446923 |
| 1713976200 | 2162 | 4 | 0.19 | 2188 | 2188 | 2150 | 345943 |
| 1713889800 | 2158 | 38 | 1.79 | 2130 | 2176 | 2122 | 378727 |
| 1713803400 | 2120 | 28 | 1.34 | 2104 | 2136 | 2100 | 158678 |
| 1713544200 | 2092 | -8 | -0.38 | 2100 | 2122 | 2092 | 225698 |
| 1713457800 | 2100 | 72 | 3.55 | 2050 | 2100 | 2032 | 308540 |
| 1713371400 | 2028 | 2 | 0.10 | 2038 | 2056 | 2028 | 216739 |
| 1713285000 | 2026 | 47 | 2.37 | 1978 | 2050 | 1978 | 454410 |
| 1713198600 | 1979 | -23 | -1.15 | 1991 | 2014 | 1979 | 734704 |
| 1712939400 | 2002 | 52 | 2.67 | 1974 | 2004 | 1958 | 268642 |
| 1712853000 | 1950 | 21 | 1.09 | 1903 | 1951 | 1903 | 203479 |
| 1712766600 | 1929 | 55 | 2.93 | 1870 | 1935 | 1870 | 331911 |
| 1712680200 | 1874 | -9 | -0.48 | 1861 | 1902 | 1861 | 704284 |
| 1712593800 | 1883 | 46 | 2.50 | 1854 | 1897 | 1833 | 280651 |
| 1712334600 | 1837 | -2 | -0.11 | 1820 | 1843 | 1820 | 128374 |
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
