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 | 9 | 0.784997819451 | 1146.5 | 1174 | 1124 | 1602395 | 1148.94563674 | DE |
| 4 | -44.5 | -3.70833333333 | 1200 | 1241.5 | 1103.5 | 1734762 | 1162.92886398 | DE |
| 12 | -142.5 | -10.9784283513 | 1298 | 1351 | 1103.5 | 1685650 | 1232.84216442 | DE |
| 26 | -552 | -32.3279648609 | 1707.5 | 1751 | 1103.5 | 1869615 | 1353.32008824 | DE |
| 52 | -1436.5 | -55.4205246914 | 2592 | 2623 | 1103.5 | 1680785 | 1687.15860201 | DE |
| 156 | -937.5 | -44.7921643574 | 2093 | 2656 | 1103.5 | 1455895 | 1847.85548998 | DE |
| 260 | -850.5 | -42.3978065803 | 2006 | 2656 | 1017 | 1488340 | 1812.73296171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1152 | 7.5 | 0.66 | 1156.5 | 1174 | 1143 | 1053169 |
| 1714062600 | 1144.5 | 10 | 0.88 | 1136.5 | 1151.5 | 1132.5 | 1382042 |
| 1713976200 | 1134.5 | -30 | -2.58 | 1151 | 1155 | 1124 | 2273675 |
| 1713889800 | 1164.5 | 7 | 0.60 | 1165.5 | 1169.5 | 1154.5 | 1073739 |
| 1713803400 | 1157.5 | 25.5 | 2.25 | 1146.5 | 1168.5 | 1141.5 | 2229348 |
| 1713544200 | 1132 | 10 | 0.89 | 1117.5 | 1132 | 1103.5 | 1771307 |
| 1713457800 | 1122 | -24 | -2.09 | 1152.5 | 1153.5 | 1118 | 1031097 |
| 1713371400 | 1146 | 11 | 0.97 | 1140 | 1167 | 1140 | 2154850 |
| 1713285000 | 1135 | -30.5 | -2.62 | 1147.5 | 1161 | 1134 | 2028219 |
| 1713198600 | 1165.5 | -4 | -0.34 | 1166 | 1191 | 1160 | 828923 |
| 1712939400 | 1169.5 | -20.5 | -1.72 | 1190 | 1202.5 | 1163 | 1004559 |
| 1712853000 | 1190 | -9 | -0.75 | 1196.5 | 1203.5 | 1180 | 1171457 |
| 1712766600 | 1199 | 10.5 | 0.88 | 1201.5 | 1241.5 | 1193.5 | 2147322 |
| 1712680200 | 1188.5 | -1.5 | -0.13 | 1184.5 | 1209 | 1172.5 | 2490074 |
| 1712593800 | 1190 | 30.5 | 2.63 | 1160.5 | 1190 | 1158.5 | 1089158 |
| 1712334600 | 1159.5 | -22.5 | -1.90 | 1164.5 | 1168.5 | 1151.5 | 3270231 |
| 1712248200 | 1182 | -3.5 | -0.30 | 1187 | 1192.5 | 1177.5 | 1487619 |
| 1712161800 | 1185.5 | 14 | 1.20 | 1201 | 1201 | 1167.5 | 2541587 |
| 1712075400 | 1171.5 | -41.5 | -3.42 | 1200 | 1221 | 1171.5 | 1932105 |
| 1711647000 | 1213 | -18.5 | -1.50 | 1228 | 1244 | 1213 | 1482663 |
| 1711560600 | 1231.5 | 12.5 | 1.03 | 1219.5 | 1237 | 1207.5 | 2710799 |
| 1711474200 | 1219 | 19.5 | 1.63 | 1184.5 | 1222 | 1183.5 | 2121117 |
| 1711387800 | 1199.5 | 16 | 1.35 | 1178.5 | 1211 | 1174.5 | 1476959 |
| 1711128600 | 1183.5 | -6.5 | -0.55 | 1184.5 | 1205.5 | 1176 | 1110926 |
| 1711042200 | 1190 | 0.5 | 0.04 | 1211 | 1228 | 1186 | 1790455 |
| 1710955800 | 1189.5 | -40.5 | -3.29 | 1172 | 1201 | 1156 | 3274869 |
| 1710869400 | 1230 | -26 | -2.07 | 1250.5 | 1254 | 1218.5 | 1706695 |
| 1710783000 | 1256 | -13.5 | -1.06 | 1273.5 | 1285.5 | 1249.5 | 1517556 |
| 1710523800 | 1269.5 | 9.5 | 0.75 | 1260 | 1277.5 | 1247.5 | 2557002 |
| 1710437400 | 1260 | 0.5 | 0.04 | 1267 | 1300 | 1257 | 1124971 |
| 1710351000 | 1259.5 | 2 | 0.16 | 1257 | 1267.5 | 1243 | 985598 |
| 1710264600 | 1257.5 | 10 | 0.80 | 1259 | 1266 | 1245.5 | 1859490 |
| 1710178200 | 1247.5 | -10.5 | -0.83 | 1240 | 1256 | 1235 | 1152659 |
| 1709919000 | 1258 | 1.5 | 0.12 | 1256 | 1264.5 | 1241.5 | 993856 |
| 1709832600 | 1256.5 | -12.5 | -0.99 | 1250 | 1270.5 | 1222.5 | 2573012 |
| 1709746200 | 1269 | 2 | 0.16 | 1260.5 | 1291.5 | 1256.5 | 1458732 |
| 1709659800 | 1267 | 11 | 0.88 | 1244.5 | 1267 | 1237.5 | 919479 |
| 1709573400 | 1256 | -31 | -2.41 | 1280.5 | 1281.5 | 1252.5 | 1339006 |
| 1709314200 | 1287 | 2 | 0.16 | 1288 | 1300.5 | 1278 | 980269 |
| 1709227800 | 1285 | 9 | 0.71 | 1282 | 1295 | 1272.5 | 2762794 |
| 1709141400 | 1276 | -35.5 | -2.71 | 1314 | 1316.5 | 1267 | 1321681 |
| 1709055000 | 1311.5 | 24.5 | 1.90 | 1287 | 1337 | 1280 | 1651189 |
| 1708968600 | 1287 | -17 | -1.30 | 1299.5 | 1304.5 | 1268 | 1330608 |
| 1708709400 | 1304 | -6 | -0.46 | 1310.5 | 1322.5 | 1300.5 | 2169872 |
| 1708623000 | 1310 | 2.5 | 0.19 | 1306 | 1316 | 1301.5 | 1304440 |
| 1708536600 | 1307.5 | 0 | 0.00 | 1312.5 | 1330 | 1307.5 | 1185221 |
| 1708450200 | 1307.5 | -12 | -0.91 | 1311 | 1316 | 1299 | 566363 |
| 1708363800 | 1319.5 | -19 | -1.42 | 1324.5 | 1329 | 1304 | 2261251 |
| 1708104600 | 1338.5 | 24.5 | 1.86 | 1321.5 | 1351 | 1318.5 | 1650435 |
| 1708018200 | 1314 | 17.5 | 1.35 | 1310 | 1331.5 | 1309 | 870721 |
| 1707931800 | 1296.5 | -1.5 | -0.12 | 1290.5 | 1312.5 | 1290.5 | 2011470 |
| 1707845400 | 1298 | -37.5 | -2.81 | 1335 | 1337 | 1288 | 1398989 |
| 1707759000 | 1335.5 | 64.5 | 5.07 | 1273.5 | 1336 | 1273 | 2587564 |
| 1707499800 | 1271 | -25 | -1.93 | 1302 | 1304.5 | 1257.5 | 2878219 |
| 1707413400 | 1296 | 3.5 | 0.27 | 1290 | 1310 | 1270 | 2011136 |
| 1707327000 | 1292.5 | -16 | -1.22 | 1308 | 1321.5 | 1285 | 1255827 |
| 1707240600 | 1308.5 | 18 | 1.39 | 1296.5 | 1317.5 | 1290.5 | 1323144 |
| 1707154200 | 1290.5 | 8 | 0.62 | 1298 | 1320 | 1290.5 | 1130195 |
| 1706895000 | 1282.5 | -1.5 | -0.12 | 1290.5 | 1306 | 1279.5 | 1100896 |
| 1706808600 | 1284 | -24 | -1.83 | 1295.5 | 1302.5 | 1280.5 | 787405 |
| 1706722200 | 1308 | -16 | -1.21 | 1326 | 1326 | 1303 | 1373548 |
| 1706635800 | 1324 | -19 | -1.41 | 1348.5 | 1349 | 1320 | 1785429 |
| 1706549400 | 1343 | 1.5 | 0.11 | 1337 | 1344.5 | 1320.5 | 1646445 |
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
