We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -0.621761658031 | 1930 | 1930 | 1850 | 67631 | 1876.74676256 | DE |
| 4 | -36 | -1.84237461617 | 1954 | 2015 | 1850 | 101221 | 1936.63593333 | DE |
| 12 | 38 | 2.02127659574 | 1880 | 2015 | 1764 | 105900 | 1887.55686743 | DE |
| 26 | 308 | 19.1304347826 | 1610 | 2015 | 1596 | 108293 | 1845.97022491 | DE |
| 52 | 532 | 38.3838383838 | 1386 | 2015 | 1294 | 119574 | 1695.89415325 | DE |
| 156 | 438 | 29.5945945946 | 1480 | 2015 | 859 | 115997 | 1509.83088449 | DE |
| 260 | 622 | 47.9938271605 | 1296 | 2015 | 844 | 117073 | 1415.93563111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 1882 | 14 | 0.75 | 1864 | 1892 | 1864 | 47285 |
| 1713544200 | 1868 | -12 | -0.64 | 1850 | 1876 | 1850 | 79529 |
| 1713457800 | 1880 | 14 | 0.75 | 1860 | 1890 | 1860 | 49750 |
| 1713371400 | 1866 | -22 | -1.17 | 1898 | 1914 | 1866 | 69683 |
| 1713285000 | 1888 | -70 | -3.58 | 1930 | 1930 | 1888 | 91906 |
| 1713198600 | 1958 | 20 | 1.03 | 1940 | 1968 | 1932 | 60203 |
| 1712939400 | 1938 | -18 | -0.92 | 1968 | 1984 | 1934 | 98397 |
| 1712853000 | 1956 | -2 | -0.10 | 1938 | 1966 | 1930 | 63556 |
| 1712766600 | 1958 | 14 | 0.72 | 1948 | 1966 | 1924 | 128161 |
| 1712680200 | 1944 | -2 | -0.10 | 1906 | 1968 | 1906 | 128304 |
| 1712593800 | 1946 | 16 | 0.83 | 1906 | 1954 | 1906 | 114022 |
| 1712334600 | 1930 | 0 | 0.00 | 1898 | 1930 | 1888 | 86509 |
| 1712248200 | 1930 | -36 | -1.83 | 1966 | 1970 | 1920 | 68530 |
| 1712161800 | 1966 | 6 | 0.31 | 1978 | 1978 | 1940 | 93927 |
| 1712075400 | 1960 | 4 | 0.20 | 1970 | 2015 | 1958 | 130979 |
| 1711647000 | 1956 | 16 | 0.82 | 1950 | 1964 | 1916 | 166342 |
| 1711560600 | 1940 | -16 | -0.82 | 1926 | 1954 | 1910 | 114937 |
| 1711474200 | 1956 | 6 | 0.31 | 1954 | 1982 | 1930 | 229954 |
| 1711387800 | 1950 | 44 | 2.31 | 1924 | 1950 | 1900 | 165959 |
| 1711128600 | 1906 | -8 | -0.42 | 1934 | 1934 | 1904 | 46381 |
| 1711042200 | 1914 | 46 | 2.46 | 1890 | 1928 | 1886 | 100094 |
| 1710955800 | 1868 | 2 | 0.11 | 1852 | 1880 | 1852 | 102196 |
| 1710869400 | 1866 | -18 | -0.96 | 1890 | 1890 | 1866 | 55850 |
| 1710783000 | 1884 | -8 | -0.42 | 1894 | 1904 | 1878 | 46468 |
| 1710523800 | 1892 | 16 | 0.85 | 1918 | 1918 | 1874 | 771766 |
| 1710437400 | 1876 | -28 | -1.47 | 1902 | 1910 | 1876 | 90134 |
| 1710351000 | 1904 | 18 | 0.95 | 1900 | 1910 | 1870 | 376384 |
| 1710264600 | 1886 | 36 | 1.95 | 1878 | 1922 | 1852 | 171651 |
| 1710178200 | 1850 | -8 | -0.43 | 1858 | 1858 | 1824 | 50186 |
| 1709919000 | 1858 | -14 | -0.75 | 1838 | 1864 | 1834 | 41833 |
| 1709832600 | 1872 | 16 | 0.86 | 1830 | 1896 | 1830 | 60431 |
| 1709746200 | 1856 | 26 | 1.42 | 1832 | 1880 | 1828 | 41293 |
| 1709659800 | 1830 | -8 | -0.44 | 1830 | 1846 | 1820 | 62128 |
| 1709573400 | 1838 | 4 | 0.22 | 1820 | 1852 | 1820 | 262518 |
| 1709314200 | 1834 | 20 | 1.10 | 1848 | 1848 | 1804 | 49655 |
| 1709227800 | 1814 | 14 | 0.78 | 1800 | 1820 | 1800 | 106726 |
| 1709141400 | 1800 | -20 | -1.10 | 1802 | 1846 | 1794 | 76287 |
| 1709055000 | 1820 | -2 | -0.11 | 1814 | 1846 | 1806 | 40809 |
| 1708968600 | 1822 | -2 | -0.11 | 1804 | 1840 | 1804 | 47646 |
| 1708709400 | 1824 | -6 | -0.33 | 1814 | 1824 | 1814 | 34582 |
| 1708623000 | 1830 | 12 | 0.66 | 1820 | 1836 | 1810 | 123802 |
| 1708536600 | 1818 | 32 | 1.79 | 1764 | 1822 | 1764 | 293095 |
| 1708450200 | 1786 | -54 | -2.93 | 1796 | 1818 | 1786 | 48792 |
| 1708363800 | 1840 | -12 | -0.65 | 1834 | 1840 | 1814 | 35807 |
| 1708104600 | 1852 | 44 | 2.43 | 1830 | 1854 | 1830 | 41725 |
| 1708018200 | 1808 | -6 | -0.33 | 1822 | 1824 | 1794 | 113520 |
| 1707931800 | 1814 | -12 | -0.66 | 1836 | 1846 | 1814 | 49720 |
| 1707845400 | 1826 | -44 | -2.35 | 1890 | 1890 | 1808 | 59663 |
| 1707759000 | 1870 | 10 | 0.54 | 1850 | 1888 | 1850 | 117519 |
| 1707499800 | 1860 | -30 | -1.59 | 1880 | 1880 | 1852 | 33746 |
| 1707413400 | 1890 | -2 | -0.11 | 1846 | 1908 | 1846 | 90398 |
| 1707327000 | 1892 | -2 | -0.11 | 1880 | 1892 | 1876 | 54977 |
| 1707240600 | 1894 | 30 | 1.61 | 1818 | 1896 | 1818 | 25365 |
| 1707154200 | 1864 | -22 | -1.17 | 1828 | 1928 | 1828 | 78593 |
| 1706895000 | 1886 | 0 | 0.00 | 1928 | 1928 | 1886 | 67402 |
| 1706808600 | 1886 | 12 | 0.64 | 1850 | 1928 | 1850 | 60579 |
| 1706722200 | 1874 | 24 | 1.30 | 1886 | 1900 | 1850 | 160545 |
| 1706635800 | 1850 | 20 | 1.09 | 1880 | 1880 | 1804 | 63972 |
| 1706549400 | 1830 | -24 | -1.29 | 1868 | 1868 | 1826 | 148565 |
| 1706290200 | 1854 | 28 | 1.53 | 1854 | 1872 | 1836 | 31140 |
| 1706203800 | 1826 | 18 | 1.00 | 1804 | 1828 | 1804 | 48270 |
| 1706117400 | 1808 | -16 | -0.88 | 1786 | 1844 | 1786 | 42826 |
| 1706031000 | 1824 | -12 | -0.65 | 1842 | 1890 | 1822 | 98408 |
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
