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 | -29 | -1.62011173184 | 1790 | 1820 | 1749 | 415854 | 1773.79354331 | DE |
| 4 | -105 | -5.6270096463 | 1866 | 1872.5 | 1749 | 629307 | 1792.55585753 | DE |
| 12 | 140 | 8.63664404688 | 1621 | 1880.5 | 1529.5 | 549185 | 1695.69259357 | DE |
| 26 | 261 | 17.4 | 1500 | 1880.5 | 1428.5 | 1176117 | 1611.85454396 | DE |
| 52 | -221 | -11.1503531786 | 1982 | 1984 | 1428.5 | 958196 | 1658.83714113 | DE |
| 156 | -1430 | -44.8135380758 | 3191 | 3363 | 1428.5 | 835531 | 2003.38021483 | DE |
| 260 | -1649 | -48.357771261 | 3410 | 3460 | 1428.5 | 776584 | 2230.85356202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 1753 | -16 | -0.90 | 1787 | 1787 | 1751 | 337836 |
| 1713371400 | 1769 | 2 | 0.11 | 1770 | 1778 | 1760 | 422644 |
| 1713285000 | 1767 | -30 | -1.67 | 1764 | 1782 | 1758 | 306957 |
| 1713198600 | 1797 | 20 | 1.13 | 1820 | 1820 | 1772 | 394585 |
| 1712939400 | 1777 | -7 | -0.39 | 1790 | 1805 | 1773 | 617247 |
| 1712853000 | 1784 | 6 | 0.34 | 1762 | 1806 | 1762 | 651794 |
| 1712766600 | 1778 | -23 | -1.28 | 1802 | 1829 | 1765 | 1173689 |
| 1712680200 | 1801 | 31 | 1.75 | 1763 | 1815 | 1763 | 463261 |
| 1712593800 | 1770 | -9 | -0.51 | 1775 | 1787 | 1770 | 417662 |
| 1712334600 | 1779 | -18 | -1.00 | 1800 | 1804 | 1765 | 341484 |
| 1712248200 | 1797 | 3 | 0.17 | 1794 | 1808 | 1793 | 803063 |
| 1712161800 | 1794 | 4 | 0.22 | 1790 | 1798 | 1783 | 495177 |
| 1712075400 | 1790 | 1 | 0.06 | 1784 | 1808 | 1779 | 672728 |
| 1711647000 | 1789 | -5 | -0.28 | 1793.5 | 1796.5 | 1771.5 | 747554 |
| 1711560600 | 1794 | -21.5 | -1.18 | 1825 | 1825 | 1766.5 | 1467031 |
| 1711474200 | 1815.5 | -10.5 | -0.58 | 1781.5 | 1832.5 | 1781.5 | 554513 |
| 1711387800 | 1826 | -20 | -1.08 | 1835 | 1839 | 1809 | 1049109 |
| 1711128600 | 1846 | -14 | -0.75 | 1866 | 1872.5 | 1836 | 411199 |
| 1711042200 | 1860 | 20 | 1.09 | 1864 | 1875 | 1818 | 354048 |
| 1710955800 | 1840 | 132.5 | 7.76 | 1820 | 1880.5 | 1796 | 926116 |
| 1710869400 | 1707.5 | -1.5 | -0.09 | 1743 | 1743 | 1695 | 329591 |
| 1710783000 | 1709 | 2.5 | 0.15 | 1720 | 1722 | 1695.5 | 243366 |
| 1710523800 | 1706.5 | 24 | 1.43 | 1676 | 1712 | 1676 | 1243968 |
| 1710437400 | 1682.5 | -6.5 | -0.38 | 1692 | 1698.5 | 1674 | 262368 |
| 1710351000 | 1689 | -16.5 | -0.97 | 1708 | 1708 | 1685 | 404251 |
| 1710264600 | 1705.5 | 22.5 | 1.34 | 1691.5 | 1711.5 | 1670 | 270312 |
| 1710178200 | 1683 | -13.5 | -0.80 | 1673 | 1711 | 1663 | 397855 |
| 1709919000 | 1696.5 | 15.5 | 0.92 | 1682 | 1699.5 | 1671 | 1150900 |
| 1709832600 | 1681 | 30.5 | 1.85 | 1656 | 1693.5 | 1634.5 | 1074918 |
| 1709746200 | 1650.5 | 57 | 3.58 | 1582.5 | 1650.5 | 1580.5 | 802237 |
| 1709659800 | 1593.5 | 22.5 | 1.43 | 1577 | 1611.5 | 1552 | 543366 |
| 1709573400 | 1571 | -8.5 | -0.54 | 1572.5 | 1573 | 1558 | 301661 |
| 1709314200 | 1579.5 | 38 | 2.47 | 1551 | 1587.5 | 1548 | 545656 |
| 1709227800 | 1541.5 | -6.5 | -0.42 | 1540 | 1557 | 1534 | 691368 |
| 1709141400 | 1548 | -34 | -2.15 | 1575 | 1575.5 | 1529.5 | 413931 |
| 1709055000 | 1582 | -0.5 | -0.03 | 1560 | 1594.5 | 1560 | 235359 |
| 1708968600 | 1582.5 | -8.5 | -0.53 | 1589.5 | 1599 | 1565 | 323069 |
| 1708709400 | 1591 | 1 | 0.06 | 1595.5 | 1606 | 1578 | 539798 |
| 1708623000 | 1590 | -6.5 | -0.41 | 1602.5 | 1620 | 1588.5 | 423580 |
| 1708536600 | 1596.5 | -32 | -1.96 | 1617 | 1628.5 | 1585 | 490942 |
| 1708450200 | 1628.5 | -5 | -0.31 | 1635.5 | 1654 | 1628.5 | 379195 |
| 1708363800 | 1633.5 | -17.5 | -1.06 | 1655 | 1655 | 1627 | 299332 |
| 1708104600 | 1651 | 12 | 0.73 | 1648 | 1669 | 1638 | 399552 |
| 1708018200 | 1639 | 42.5 | 2.66 | 1611.5 | 1641.5 | 1601.5 | 358164 |
| 1707931800 | 1596.5 | -3.5 | -0.22 | 1571.5 | 1612.5 | 1571.5 | 228115 |
| 1707845400 | 1600 | -7 | -0.44 | 1620 | 1630.5 | 1595 | 397661 |
| 1707759000 | 1607 | 25.5 | 1.61 | 1613 | 1613 | 1586.5 | 408601 |
| 1707499800 | 1581.5 | -11.5 | -0.72 | 1600 | 1602.5 | 1575.5 | 243251 |
| 1707413400 | 1593 | 2 | 0.13 | 1606 | 1617 | 1590.5 | 326936 |
| 1707327000 | 1591 | -11 | -0.69 | 1571 | 1619 | 1571 | 1237961 |
| 1707240600 | 1602 | 16.5 | 1.04 | 1583 | 1606.5 | 1573 | 855947 |
| 1707154200 | 1585.5 | -2.5 | -0.16 | 1593.5 | 1613 | 1577 | 752226 |
| 1706895000 | 1588 | -33.5 | -2.07 | 1635 | 1650 | 1588 | 318744 |
| 1706808600 | 1621.5 | -5.5 | -0.34 | 1622 | 1636 | 1612 | 677307 |
| 1706722200 | 1627 | 4.5 | 0.28 | 1616.5 | 1635 | 1607 | 452419 |
| 1706635800 | 1622.5 | -18 | -1.10 | 1639 | 1663 | 1622.5 | 338424 |
| 1706549400 | 1640.5 | -20.5 | -1.23 | 1652.5 | 1654.5 | 1627.5 | 393689 |
| 1706290200 | 1661 | 48 | 2.98 | 1621 | 1694.5 | 1606.5 | 489005 |
| 1706203800 | 1613 | -1.5 | -0.09 | 1613 | 1624 | 1593 | 445666 |
| 1706117400 | 1614.5 | 28.5 | 1.80 | 1601 | 1616 | 1597.5 | 417888 |
| 1706031000 | 1586 | 8.5 | 0.54 | 1585 | 1604.5 | 1578 | 589752 |
| 1705944600 | 1577.5 | 0 | 0.00 | 1537.5 | 1594.5 | 1537.5 | 2414906 |
| 1705685400 | 1577.5 | -27 | -1.68 | 1619 | 1620 | 1571 | 1043349 |
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
