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 | 75 | 3.47705146036 | 2157 | 2253 | 2149 | 3598899 | 2199.09144064 | DE |
| 4 | -70 | -3.04083405734 | 2302 | 2331 | 2118 | 3719751 | 2207.77743762 | DE |
| 12 | 53 | 2.43230839835 | 2179 | 2331 | 2118 | 4019297 | 2191.16850936 | DE |
| 26 | 199 | 9.78848991638 | 2033 | 2331 | 1961.5 | 4008343 | 2143.16364803 | DE |
| 52 | 165 | 7.98258345428 | 2067 | 2331 | 1941 | 4418669 | 2109.21432853 | DE |
| 156 | 670.5 | 42.939481268 | 1561.5 | 2331 | 1395.5 | 3864174 | 1874.73387529 | DE |
| 260 | 478 | 27.251995439 | 1754 | 2331 | 865.8 | 4043339 | 1703.3634111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 2232 | -6 | -0.27 | 2232 | 2238 | 2209 | 3471254 |
| 1713976200 | 2238 | 8 | 0.36 | 2229 | 2238 | 2218 | 2077139 |
| 1713889800 | 2230 | -1 | -0.04 | 2242 | 2253 | 2217 | 1950113 |
| 1713803400 | 2231 | 28 | 1.27 | 2217 | 2241 | 2208 | 2395214 |
| 1713544200 | 2203 | 34 | 1.57 | 2167 | 2203 | 2166 | 3844044 |
| 1713457800 | 2169 | 29 | 1.36 | 2157 | 2175 | 2149 | 7727984 |
| 1713371400 | 2140 | -2 | -0.09 | 2130 | 2153 | 2118 | 5315856 |
| 1713285000 | 2142 | -32 | -1.47 | 2152 | 2161 | 2136 | 2813722 |
| 1713198600 | 2174 | -8 | -0.37 | 2175 | 2198 | 2163 | 2674412 |
| 1712939400 | 2182 | 5 | 0.23 | 2186 | 2194 | 2174 | 2397051 |
| 1712853000 | 2177 | -42 | -1.89 | 2217 | 2217 | 2169 | 2935825 |
| 1712766600 | 2219 | 20 | 0.91 | 2204 | 2222 | 2195 | 4215378 |
| 1712680200 | 2199 | -15 | -0.68 | 2207 | 2221 | 2190 | 2892298 |
| 1712593800 | 2214 | -7 | -0.32 | 2215 | 2221 | 2201 | 2839455 |
| 1712334600 | 2221 | 0 | 0.00 | 2199 | 2224 | 2188 | 4159282 |
| 1712248200 | 2221 | -28 | -1.24 | 2241 | 2241 | 2220 | 5751957 |
| 1712161800 | 2249 | -4 | -0.18 | 2249 | 2253 | 2232 | 5522980 |
| 1712075400 | 2253 | -70 | -3.01 | 2318 | 2331 | 2253 | 4453358 |
| 1711647000 | 2323 | 19 | 0.82 | 2302 | 2325.5 | 2292 | 2989447 |
| 1711560600 | 2304 | 18 | 0.79 | 2288 | 2304 | 2286 | 2054775 |
| 1711474200 | 2286 | 27 | 1.20 | 2256 | 2288 | 2256 | 2474338 |
| 1711387800 | 2259 | -7 | -0.31 | 2261 | 2275 | 2242 | 2264995 |
| 1711128600 | 2266 | 24 | 1.07 | 2250 | 2275 | 2244 | 5302024 |
| 1711042200 | 2242 | 87 | 4.04 | 2173 | 2245 | 2163 | 6055860 |
| 1710955800 | 2155 | 3 | 0.14 | 2144 | 2170 | 2142 | 6056294 |
| 1710869400 | 2152 | -19 | -0.88 | 2169 | 2171 | 2136 | 4141148 |
| 1710783000 | 2171 | -31 | -1.41 | 2204 | 2206 | 2165 | 11619268 |
| 1710523800 | 2202 | -5 | -0.23 | 2199 | 2218 | 2188 | 9881652 |
| 1710437400 | 2207 | 10 | 0.46 | 2194 | 2210 | 2182 | 4555250 |
| 1710351000 | 2197 | 20 | 0.92 | 2188 | 2199 | 2181 | 3163200 |
| 1710264600 | 2177 | 43 | 2.01 | 2150 | 2178 | 2141 | 4006117 |
| 1710178200 | 2134 | -19 | -0.88 | 2150 | 2165 | 2134 | 3417029 |
| 1709919000 | 2153 | 1 | 0.05 | 2155 | 2177 | 2146 | 3151815 |
| 1709832600 | 2152 | -35 | -1.60 | 2190 | 2202 | 2152 | 5612070 |
| 1709746200 | 2187 | -6 | -0.27 | 2196 | 2201 | 2186 | 2912938 |
| 1709659800 | 2193 | 28 | 1.29 | 2162 | 2200 | 2155 | 2247059 |
| 1709573400 | 2165 | -2 | -0.09 | 2178 | 2194 | 2164 | 2676415 |
| 1709314200 | 2167 | -3 | -0.14 | 2185 | 2191 | 2165 | 5634235 |
| 1709227800 | 2170 | 5 | 0.23 | 2168 | 2184 | 2162 | 7592847 |
| 1709141400 | 2165 | 8 | 0.37 | 2162 | 2168 | 2145 | 4653077 |
| 1709055000 | 2157 | -14 | -0.64 | 2166 | 2168 | 2148 | 4541991 |
| 1708968600 | 2171 | -10 | -0.46 | 2182 | 2192 | 2171 | 4862323 |
| 1708709400 | 2181 | -22 | -1.00 | 2187 | 2205 | 2176 | 2170682 |
| 1708623000 | 2203 | 2 | 0.09 | 2204 | 2209 | 2190 | 2209030 |
| 1708536600 | 2201 | -6 | -0.27 | 2206 | 2208 | 2187 | 1713555 |
| 1708450200 | 2207 | 16 | 0.73 | 2193 | 2215 | 2189 | 1938490 |
| 1708363800 | 2191 | 0 | 0.00 | 2187 | 2198 | 2174 | 1172827 |
| 1708104600 | 2191 | 3 | 0.14 | 2193 | 2204 | 2185 | 2384476 |
| 1708018200 | 2188 | 2 | 0.09 | 2203 | 2205 | 2186 | 2012961 |
| 1707931800 | 2186 | 1 | 0.05 | 2188 | 2201 | 2176 | 2393879 |
| 1707845400 | 2185 | -15 | -0.68 | 2192 | 2202 | 2178 | 3497913 |
| 1707759000 | 2200 | -27 | -1.21 | 2235 | 2240 | 2200 | 2230413 |
| 1707499800 | 2227 | 16 | 0.72 | 2213 | 2244 | 2209 | 6031057 |
| 1707413400 | 2211 | 61 | 2.84 | 2201 | 2234 | 2192 | 4323363 |
| 1707327000 | 2150 | -18 | -0.83 | 2168 | 2176 | 2138 | 5215082 |
| 1707240600 | 2168 | 16 | 0.74 | 2160 | 2168 | 2135 | 5724375 |
| 1707154200 | 2152 | 20 | 0.94 | 2139 | 2156 | 2135 | 6099560 |
| 1706895000 | 2132 | -11 | -0.51 | 2152 | 2156 | 2123 | 2639800 |
| 1706808600 | 2143 | -35 | -1.61 | 2179 | 2186 | 2143 | 5529501 |
| 1706722200 | 2178 | -3 | -0.14 | 2186 | 2200 | 2178 | 3634242 |
| 1706635800 | 2181 | 31 | 1.44 | 2158 | 2186 | 2149 | 5123642 |
| 1706549400 | 2150 | 3 | 0.14 | 2157 | 2174 | 2146 | 3488639 |
| 1706290200 | 2147 | 3 | 0.14 | 2143 | 2167 | 2137 | 2341913 |
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
