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 | -124 | -8.12581913499 | 1526 | 1540 | 1410 | 56926 | 1514.73153473 | DE |
| 4 | -52 | -3.57634112792 | 1454 | 1560 | 1410 | 48454 | 1510.10228353 | DE |
| 12 | -76 | -5.14208389716 | 1478 | 1560 | 1368 | 54295 | 1459.80289136 | DE |
| 26 | -215 | -13.2962275819 | 1617 | 1690 | 1368 | 68556 | 1529.61625126 | DE |
| 52 | -532 | -27.5077559462 | 1934 | 2006 | 1368 | 79105 | 1664.43428468 | DE |
| 156 | -398 | -22.1111111111 | 1800 | 2274 | 1368 | 139179 | 1828.59784667 | DE |
| 260 | -398 | -22.1111111111 | 1800 | 2274 | 1368 | 139179 | 1828.59784667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1470 | -30 | -2.00 | 1472 | 1502 | 1466 | 41278 |
| 1721406600 | 1500 | -26 | -1.70 | 1488 | 1506 | 1486 | 25484 |
| 1721320200 | 1526 | -2 | -0.13 | 1526 | 1540 | 1518 | 111080 |
| 1721233800 | 1528 | 14 | 0.92 | 1512 | 1534 | 1490 | 74876 |
| 1721147400 | 1514 | -32 | -2.07 | 1526 | 1540 | 1514 | 31911 |
| 1721061000 | 1546 | 24 | 1.58 | 1560 | 1560 | 1524 | 32572 |
| 1720801800 | 1522 | -6 | -0.39 | 1526 | 1542 | 1516 | 41947 |
| 1720715400 | 1528 | 26 | 1.73 | 1502 | 1530 | 1494 | 25419 |
| 1720629000 | 1502 | 0 | 0.00 | 1490 | 1508 | 1480 | 39425 |
| 1720542600 | 1502 | -8 | -0.53 | 1510 | 1516 | 1500 | 27512 |
| 1720456200 | 1510 | -26 | -1.69 | 1530 | 1530 | 1510 | 60930 |
| 1720197000 | 1536 | -6 | -0.39 | 1512 | 1552 | 1510 | 50604 |
| 1720110600 | 1542 | 16 | 1.05 | 1528 | 1542 | 1524 | 19551 |
| 1720024200 | 1526 | 0 | 0.00 | 1534 | 1538 | 1510 | 114510 |
| 1719937800 | 1526 | 38 | 2.55 | 1510 | 1540 | 1508 | 51059 |
| 1719851400 | 1488 | 2 | 0.13 | 1480 | 1500 | 1480 | 40038 |
| 1719592200 | 1486 | 8 | 0.54 | 1490 | 1498 | 1474 | 45256 |
| 1719505800 | 1478 | -4 | -0.27 | 1484 | 1486 | 1474 | 23470 |
| 1719419400 | 1482 | 22 | 1.51 | 1480 | 1494 | 1478 | 40428 |
| 1719333000 | 1460 | 26 | 1.81 | 1454 | 1468 | 1452 | 71721 |
| 1719246600 | 1434 | 22 | 1.56 | 1412 | 1440 | 1410 | 68104 |
| 1718987400 | 1412 | -28 | -1.94 | 1450 | 1450 | 1404 | 111546 |
| 1718901000 | 1440 | 14 | 0.98 | 1418 | 1448 | 1418 | 47909 |
| 1718814600 | 1426 | 8 | 0.56 | 1392 | 1426 | 1392 | 19654 |
| 1718728200 | 1418 | 14 | 1.00 | 1374 | 1420 | 1374 | 52549 |
| 1718641800 | 1404 | -14 | -0.99 | 1402 | 1408 | 1400 | 34148 |
| 1718382600 | 1418 | 0 | 0.00 | 1400 | 1422 | 1396 | 29787 |
| 1718296200 | 1418 | -8 | -0.56 | 1428 | 1432 | 1412 | 37963 |
| 1718209800 | 1426 | 30 | 2.15 | 1420 | 1438 | 1420 | 59997 |
| 1718123400 | 1396 | -26 | -1.83 | 1414 | 1414 | 1388 | 69604 |
| 1718037000 | 1422 | 8 | 0.57 | 1410 | 1424 | 1406 | 40843 |
| 1717777800 | 1414 | -2 | -0.14 | 1430 | 1430 | 1404 | 50799 |
| 1717691400 | 1416 | 6 | 0.43 | 1394 | 1424 | 1394 | 34917 |
| 1717605000 | 1410 | -8 | -0.56 | 1404 | 1422 | 1404 | 39262 |
| 1717518600 | 1418 | -14 | -0.98 | 1412 | 1426 | 1410 | 57418 |
| 1717432200 | 1432 | -8 | -0.56 | 1386 | 1466 | 1386 | 82822 |
| 1717173000 | 1440 | 22 | 1.55 | 1408 | 1446 | 1408 | 69862 |
| 1717086600 | 1418 | 0 | 0.00 | 1398 | 1424 | 1388 | 60320 |
| 1717000200 | 1418 | -22 | -1.53 | 1468 | 1468 | 1418 | 74868 |
| 1716913800 | 1440 | -22 | -1.50 | 1426 | 1446 | 1426 | 64773 |
| 1716568200 | 1462 | 22 | 1.53 | 1418 | 1464 | 1418 | 39750 |
| 1716481800 | 1440 | 8 | 0.56 | 1432 | 1460 | 1432 | 39723 |
| 1716395400 | 1432 | -44 | -2.98 | 1446 | 1460 | 1424 | 54383 |
| 1716309000 | 1476 | -10 | -0.67 | 1448 | 1482 | 1448 | 63096 |
| 1716222600 | 1486 | 34 | 2.34 | 1466 | 1488 | 1466 | 64086 |
| 1715963400 | 1452 | -10 | -0.68 | 1480 | 1480 | 1446 | 62760 |
| 1715877000 | 1462 | 2 | 0.14 | 1444 | 1472 | 1444 | 59569 |
| 1715790600 | 1460 | -10 | -0.68 | 1446 | 1466 | 1446 | 55168 |
| 1715704200 | 1470 | -18 | -1.21 | 1466 | 1478 | 1466 | 34931 |
| 1715617800 | 1488 | -10 | -0.67 | 1476 | 1500 | 1476 | 46586 |
| 1715358600 | 1498 | 20 | 1.35 | 1500 | 1512 | 1498 | 67639 |
| 1715272200 | 1478 | 8 | 0.54 | 1470 | 1488 | 1470 | 56385 |
| 1715185800 | 1470 | 12 | 0.82 | 1440 | 1472 | 1440 | 54894 |
| 1715099400 | 1458 | 34 | 2.39 | 1432 | 1462 | 1432 | 76904 |
| 1714753800 | 1424 | 12 | 0.85 | 1412 | 1436 | 1412 | 68929 |
| 1714667400 | 1412 | 12 | 0.86 | 1368 | 1414 | 1368 | 110846 |
| 1714581000 | 1400 | -50 | -3.45 | 1450 | 1450 | 1400 | 63760 |
| 1714494600 | 1450 | -18 | -1.23 | 1478 | 1478 | 1448 | 53481 |
| 1714408200 | 1468 | -4 | -0.27 | 1488 | 1488 | 1464 | 42434 |
| 1714149000 | 1472 | 16 | 1.10 | 1450 | 1474 | 1450 | 66439 |
| 1714062600 | 1456 | -16 | -1.09 | 1484 | 1484 | 1452 | 54862 |
| 1713976200 | 1472 | -2 | -0.14 | 1480 | 1484 | 1470 | 98714 |
| 1713889800 | 1474 | -6 | -0.41 | 1508 | 1508 | 1470 | 122381 |
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
