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 | 32.5 | 3.24513230155 | 1001.5 | 1034.5 | 991.2 | 1456918 | 1009.70974227 | DE |
| 4 | -19.5 | -1.85097294732 | 1053.5 | 1062 | 990.4 | 2182258 | 1020.44590395 | DE |
| 12 | 7 | 0.681596884129 | 1027 | 1084 | 990.4 | 2109985 | 1035.41570955 | DE |
| 26 | 8.5 | 0.828863968796 | 1025.5 | 1139.5 | 990.4 | 2043836 | 1053.43569721 | DE |
| 52 | -37.5 | -3.49976668222 | 1071.5 | 1139.5 | 897 | 2021069 | 1022.01434232 | DE |
| 156 | 76.6 | 8.00083559641 | 957.4 | 1186 | 813.2 | 1924268 | 1034.16647801 | DE |
| 260 | 213.6 | 26.036079961 | 820.4 | 1186 | 743 | 2075236 | 964.02239088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 1018.5 | 16 | 1.60 | 1008.5 | 1018.5 | 1007.5 | 2233828 |
| 1713371400 | 1002.5 | 1.5 | 0.15 | 996 | 1011.5 | 991.4 | 1138279 |
| 1713285000 | 1001 | -5.5 | -0.55 | 998.4 | 1016.5 | 991.2 | 1794060 |
| 1713198600 | 1006.5 | -8 | -0.79 | 1013 | 1017.5 | 1000.5 | 743901 |
| 1712939400 | 1014.5 | 20.1 | 2.02 | 1001.5 | 1022 | 999.6 | 1374520 |
| 1712853000 | 994.4 | -3.4 | -0.34 | 999 | 1010 | 992 | 2682258 |
| 1712766600 | 997.8 | -14.2 | -1.40 | 1016.5 | 1021 | 990.4 | 7625956 |
| 1712680200 | 1012 | 0.5 | 0.05 | 1013.5 | 1017.5 | 1004 | 1136741 |
| 1712593800 | 1011.5 | -12 | -1.17 | 1023 | 1026 | 1003.5 | 2804800 |
| 1712334600 | 1023.5 | -20.5 | -1.96 | 1037.5 | 1041.5 | 1019 | 1933782 |
| 1712248200 | 1044 | 9 | 0.87 | 1035.5 | 1049 | 1034 | 2753253 |
| 1712161800 | 1035 | -6 | -0.58 | 1036.5 | 1045 | 1028.5 | 1783419 |
| 1712075400 | 1041 | 12 | 1.17 | 1030.5 | 1043.5 | 1020 | 1889359 |
| 1711647000 | 1029 | -16.5 | -1.58 | 1047.5 | 1050 | 1023.5 | 1604235 |
| 1711560600 | 1045.5 | 4 | 0.38 | 1042.5 | 1045.5 | 1022.5 | 3418437 |
| 1711474200 | 1041.5 | -10.5 | -1.00 | 1050.5 | 1057 | 1040 | 1784607 |
| 1711387800 | 1052 | -1 | -0.09 | 1051.5 | 1057 | 1049 | 992868 |
| 1711128600 | 1053 | 3.5 | 0.33 | 1053.5 | 1062 | 1052 | 1586340 |
| 1711042200 | 1049.5 | 0.5 | 0.05 | 1054 | 1061 | 1041.5 | 2472087 |
| 1710955800 | 1049 | 22.5 | 2.19 | 1027 | 1049 | 1025 | 1520530 |
| 1710869400 | 1026.5 | 0 | 0.00 | 1023 | 1029.5 | 1016 | 1293928 |
| 1710783000 | 1026.5 | -32 | -3.02 | 1056 | 1056 | 1020.5 | 1570078 |
| 1710523800 | 1058.5 | 3.5 | 0.33 | 1055 | 1066.5 | 1055 | 6446416 |
| 1710437400 | 1055 | -2.5 | -0.24 | 1058.5 | 1065.5 | 1047.5 | 1042662 |
| 1710351000 | 1057.5 | 16.5 | 1.59 | 1046 | 1064.5 | 1046 | 2781558 |
| 1710264600 | 1041 | -13.5 | -1.28 | 1060.5 | 1070 | 1041 | 2246971 |
| 1710178200 | 1054.5 | -2.5 | -0.24 | 1054.5 | 1060.5 | 1048.5 | 756918 |
| 1709919000 | 1057 | 3 | 0.28 | 1053.5 | 1059 | 1043.5 | 1355509 |
| 1709832600 | 1054 | 21 | 2.03 | 1030 | 1062.5 | 1024 | 1775637 |
| 1709746200 | 1033 | 10 | 0.98 | 1020.5 | 1038 | 1016 | 3177886 |
| 1709659800 | 1023 | 6 | 0.59 | 1018.5 | 1025.5 | 1014.5 | 927982 |
| 1709573400 | 1017 | -0.5 | -0.05 | 1016 | 1023.5 | 1010 | 1199073 |
| 1709314200 | 1017.5 | -7.5 | -0.73 | 1020 | 1027 | 1006 | 2319107 |
| 1709227800 | 1025 | -2 | -0.19 | 1034.5 | 1043 | 1025 | 5408475 |
| 1709141400 | 1027 | -5 | -0.48 | 1034 | 1037 | 1017.5 | 1501352 |
| 1709055000 | 1032 | 8.5 | 0.83 | 1023.5 | 1033.5 | 1020.5 | 1143415 |
| 1708968600 | 1023.5 | -11 | -1.06 | 1033.5 | 1034.5 | 1019.5 | 1715268 |
| 1708709400 | 1034.5 | -7.5 | -0.72 | 1042.5 | 1048.5 | 1031.5 | 1344885 |
| 1708623000 | 1042 | -10 | -0.95 | 1054.5 | 1056 | 1038 | 1383465 |
| 1708536600 | 1052 | -2 | -0.19 | 1060 | 1061 | 1046 | 859029 |
| 1708450200 | 1054 | 12.5 | 1.20 | 1043.5 | 1055.5 | 1032.5 | 1969786 |
| 1708363800 | 1041.5 | -1.5 | -0.14 | 1046 | 1049.5 | 1035.5 | 796412 |
| 1708104600 | 1043 | 2.5 | 0.24 | 1042.5 | 1048 | 1033 | 925922 |
| 1708018200 | 1040.5 | 17.5 | 1.71 | 1025.5 | 1048.5 | 1021.5 | 1391539 |
| 1707931800 | 1023 | -3.5 | -0.34 | 1032 | 1041 | 1012.5 | 3038749 |
| 1707845400 | 1026.5 | -5.5 | -0.53 | 1034 | 1042 | 1023 | 1809470 |
| 1707759000 | 1032 | 15.5 | 1.52 | 1017.5 | 1037 | 1016.5 | 2162897 |
| 1707499800 | 1016.5 | -9 | -0.88 | 1023.5 | 1027.5 | 1016 | 1971003 |
| 1707413400 | 1025.5 | -19 | -1.82 | 1043.5 | 1051 | 1025.5 | 2112401 |
| 1707327000 | 1044.5 | -4.5 | -0.43 | 1049.5 | 1056 | 1042.5 | 3545462 |
| 1707240600 | 1049 | -0.5 | -0.05 | 1048 | 1053 | 1026.5 | 1871445 |
| 1707154200 | 1049.5 | -7.5 | -0.71 | 1055 | 1064 | 1042.5 | 2637462 |
| 1706895000 | 1057 | -5.5 | -0.52 | 1072 | 1084 | 1057 | 3931744 |
| 1706808600 | 1062.5 | -4 | -0.38 | 1061 | 1075.5 | 1060 | 3799162 |
| 1706722200 | 1066.5 | 9 | 0.85 | 1055.5 | 1068.5 | 1050.5 | 3097133 |
| 1706635800 | 1057.5 | 7.5 | 0.71 | 1049.5 | 1061.5 | 1044.5 | 1287570 |
| 1706549400 | 1050 | -7.5 | -0.71 | 1054 | 1057 | 1047.5 | 868707 |
| 1706290200 | 1057.5 | 31.5 | 3.07 | 1027 | 1057.5 | 1026.5 | 1639416 |
| 1706203800 | 1026 | -5.5 | -0.53 | 1026.5 | 1031.5 | 1019 | 1055000 |
| 1706117400 | 1031.5 | -3.5 | -0.34 | 1039 | 1047.5 | 1030.5 | 904884 |
| 1706031000 | 1035 | -1.5 | -0.14 | 1041 | 1041 | 1028.5 | 1558813 |
| 1705944600 | 1036.5 | 19.5 | 1.92 | 1015.5 | 1040.5 | 1015.5 | 1690969 |
| 1705685400 | 1017 | -3.5 | -0.34 | 1021 | 1027.5 | 1013.5 | 3175186 |
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
