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 | -31.5 | -1.09280138768 | 2882.5 | 2952 | 2755 | 11701493 | 2863.77632549 | DE |
| 4 | 228.5 | 8.7130600572 | 2622.5 | 2952 | 2606 | 12504157 | 2778.5975387 | DE |
| 12 | 425.5 | 17.5427746856 | 2425.5 | 2952 | 2423 | 14898896 | 2568.80116782 | DE |
| 26 | 77 | 2.77577505407 | 2774 | 2952 | 2345 | 12840784 | 2560.41861041 | DE |
| 52 | 396 | 16.1303462322 | 2455 | 2952 | 2214 | 11756580 | 2493.27187136 | DE |
| 156 | 1509 | 112.444113264 | 1342 | 2952 | 1280.2 | 11942606 | 2203.78467994 | DE |
| 260 | 345 | 13.7669592977 | 2506 | 2952 | 845.4 | 10411964 | 2005.91811415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 2851 | 9.5 | 0.33 | 2837 | 2855.5 | 2755 | 8055991 |
| 1713457800 | 2841.5 | -4.5 | -0.16 | 2839 | 2855 | 2818.5 | 17845754 |
| 1713371400 | 2846 | 11.5 | 0.41 | 2833 | 2855.5 | 2823 | 11479261 |
| 1713285000 | 2834.5 | -55 | -1.90 | 2860 | 2874 | 2822 | 10177766 |
| 1713198600 | 2889.5 | -47.5 | -1.62 | 2901.5 | 2912 | 2877.5 | 10358489 |
| 1712939400 | 2937 | 80 | 2.80 | 2882.5 | 2952 | 2882.5 | 8646194 |
| 1712853000 | 2857 | -12 | -0.42 | 2874.5 | 2898.5 | 2844 | 13205040 |
| 1712766600 | 2869 | 40.5 | 1.43 | 2849.5 | 2873 | 2843.5 | 16645668 |
| 1712680200 | 2828.5 | 14.5 | 0.52 | 2812.5 | 2847.5 | 2810 | 14871252 |
| 1712593800 | 2814 | 34 | 1.22 | 2781.5 | 2825.5 | 2775 | 10738332 |
| 1712334600 | 2780 | 16 | 0.58 | 2763 | 2785 | 2756.5 | 13549244 |
| 1712248200 | 2764 | 16.5 | 0.60 | 2746 | 2767 | 2735 | 17201818 |
| 1712161800 | 2747.5 | 30.5 | 1.12 | 2739 | 2750.5 | 2712.5 | 17547512 |
| 1712075400 | 2717 | 92 | 3.50 | 2663 | 2725 | 2652.5 | 13184960 |
| 1711647000 | 2625 | 12 | 0.46 | 2624 | 2636.5 | 2613 | 10696196 |
| 1711560600 | 2613 | -34 | -1.28 | 2621 | 2631 | 2606 | 5903864 |
| 1711474200 | 2647 | -3.5 | -0.13 | 2645.5 | 2665.5 | 2639.5 | 15622663 |
| 1711387800 | 2650.5 | 18.5 | 0.70 | 2633.5 | 2656 | 2633.5 | 9262478 |
| 1711128600 | 2632 | 10.5 | 0.40 | 2622.5 | 2642.5 | 2617.5 | 8138339 |
| 1711042200 | 2621.5 | 30 | 1.16 | 2602 | 2633 | 2597 | 19928214 |
| 1710955800 | 2591.5 | -2.5 | -0.10 | 2588 | 2594 | 2576.5 | 22086845 |
| 1710869400 | 2594 | 33.5 | 1.31 | 2569.5 | 2598.5 | 2559 | 6724128 |
| 1710783000 | 2560.5 | 12 | 0.47 | 2557.5 | 2573.5 | 2549.5 | 8611334 |
| 1710523800 | 2548.5 | 10.5 | 0.41 | 2550 | 2560 | 2544 | 29963632 |
| 1710437400 | 2538 | 10.5 | 0.42 | 2529.5 | 2548 | 2520 | 19880244 |
| 1710351000 | 2527.5 | 30.5 | 1.22 | 2493 | 2531.5 | 2488.5 | 14629566 |
| 1710264600 | 2497 | 24.5 | 0.99 | 2492 | 2519 | 2487 | 10236020 |
| 1710178200 | 2472.5 | 1.5 | 0.06 | 2460 | 2476 | 2452 | 8376132 |
| 1709919000 | 2471 | -11 | -0.44 | 2486 | 2508 | 2469 | 13234331 |
| 1709832600 | 2482 | -6.5 | -0.26 | 2475 | 2487 | 2461 | 14562853 |
| 1709746200 | 2488.5 | 36 | 1.47 | 2451.5 | 2499.5 | 2444 | 23222042 |
| 1709659800 | 2452.5 | -8 | -0.33 | 2445 | 2457.5 | 2427.5 | 15076647 |
| 1709573400 | 2460.5 | -34 | -1.36 | 2494 | 2504 | 2459.5 | 18226225 |
| 1709314200 | 2494.5 | 37.5 | 1.53 | 2474.5 | 2497 | 2467 | 16031325 |
| 1709227800 | 2457 | -2.5 | -0.10 | 2446.5 | 2471 | 2445 | 22227739 |
| 1709141400 | 2459.5 | -14 | -0.57 | 2470 | 2479 | 2453 | 12004453 |
| 1709055000 | 2473.5 | 3 | 0.12 | 2468 | 2490 | 2466 | 14406413 |
| 1708968600 | 2470.5 | -23.5 | -0.94 | 2487 | 2490 | 2453.5 | 33316221 |
| 1708709400 | 2494 | -12.5 | -0.50 | 2503 | 2517.5 | 2468.5 | 10562992 |
| 1708623000 | 2506.5 | -1.5 | -0.06 | 2520 | 2529.5 | 2500.5 | 11714422 |
| 1708536600 | 2508 | 20 | 0.80 | 2484.5 | 2510.5 | 2479 | 8844851 |
| 1708450200 | 2488 | -20 | -0.80 | 2503.5 | 2520 | 2476.5 | 13955531 |
| 1708363800 | 2508 | 11 | 0.44 | 2489 | 2512 | 2485 | 10920660 |
| 1708104600 | 2497 | 33 | 1.34 | 2486 | 2505.5 | 2480 | 24714444 |
| 1708018200 | 2464 | -33.5 | -1.34 | 2466 | 2481 | 2425.5 | 8177359 |
| 1707931800 | 2497.5 | 9 | 0.36 | 2495 | 2514.5 | 2490.5 | 15834497 |
| 1707845400 | 2488.5 | -7 | -0.28 | 2499 | 2517.5 | 2477 | 12276897 |
| 1707759000 | 2495.5 | 8 | 0.32 | 2487 | 2510.5 | 2474.5 | 5253659 |
| 1707499800 | 2487.5 | 9 | 0.36 | 2480 | 2509 | 2477 | 9153885 |
| 1707413400 | 2478.5 | 7.5 | 0.30 | 2473 | 2493 | 2445.5 | 8695552 |
| 1707327000 | 2471 | -18 | -0.72 | 2479.5 | 2496 | 2460.5 | 20876457 |
| 1707240600 | 2489 | 18 | 0.73 | 2485.5 | 2504.5 | 2480 | 18056714 |
| 1707154200 | 2471 | -0.5 | -0.02 | 2472.5 | 2488 | 2464 | 45029417 |
| 1706895000 | 2471.5 | -34.5 | -1.38 | 2494 | 2502 | 2461 | 17714918 |
| 1706808600 | 2506 | 59 | 2.41 | 2480 | 2533 | 2469.5 | 24490873 |
| 1706722200 | 2447 | -27 | -1.09 | 2480 | 2481.5 | 2447 | 11933589 |
| 1706635800 | 2474 | 22 | 0.90 | 2454.5 | 2475 | 2447 | 7717999 |
| 1706549400 | 2452 | 22.5 | 0.93 | 2456.5 | 2474.5 | 2444.5 | 16060158 |
| 1706290200 | 2429.5 | 38.5 | 1.61 | 2425.5 | 2440 | 2423 | 14331902 |
| 1706203800 | 2391 | 12 | 0.50 | 2391.5 | 2412 | 2387.5 | 12343651 |
| 1706117400 | 2379 | 3.5 | 0.15 | 2377.5 | 2386.5 | 2361 | 11582870 |
| 1706031000 | 2375.5 | 14 | 0.59 | 2381.5 | 2391 | 2362 | 20675279 |
| 1705944600 | 2361.5 | -9 | -0.38 | 2368.5 | 2381 | 2345 | 11883971 |
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
