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 | 16 | 0.723981900452 | 2210 | 2250 | 2194 | 375720 | 2214.32835115 | DE |
| 4 | -80 | -3.46921075455 | 2306 | 2346 | 2118 | 393474 | 2227.01051856 | DE |
| 12 | -528 | -19.1721132898 | 2754 | 2792 | 2118 | 464475 | 2402.71128072 | DE |
| 26 | -566 | -20.2722063037 | 2792 | 3004 | 2118 | 353919 | 2539.50903734 | DE |
| 52 | -516 | -18.818380744 | 2742 | 3004 | 2118 | 266285 | 2605.41796367 | DE |
| 156 | -616 | -21.6748768473 | 2842 | 3050 | 1785 | 234776 | 2440.40611088 | DE |
| 260 | 808 | 56.9816643159 | 1418 | 3098 | 900 | 223431 | 2308.54811388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2228 | 4 | 0.18 | 2240 | 2250 | 2214 | 286405 |
| 1732210200 | 2224 | 26 | 1.18 | 2212 | 2230 | 2194 | 190733 |
| 1732123800 | 2198 | -30 | -1.35 | 2236 | 2246 | 2198 | 678145 |
| 1732037400 | 2228 | 8 | 0.36 | 2226 | 2236 | 2202 | 220326 |
| 1731951000 | 2220 | 18 | 0.82 | 2208 | 2222 | 2200 | 573275 |
| 1731691800 | 2202 | -26 | -1.17 | 2210 | 2226 | 2194 | 394749 |
| 1731605400 | 2228 | 14 | 0.63 | 2240 | 2240 | 2198 | 123012 |
| 1731519000 | 2214 | 30 | 1.37 | 2208 | 2222 | 2190 | 260389 |
| 1731432600 | 2184 | -18 | -0.82 | 2182 | 2216 | 2168 | 540253 |
| 1731346200 | 2202 | 48 | 2.23 | 2178 | 2208 | 2166 | 139321 |
| 1731087000 | 2154 | -16 | -0.74 | 2118 | 2180 | 2118 | 514171 |
| 1731000600 | 2170 | 6 | 0.28 | 2178 | 2192 | 2168 | 399362 |
| 1730914200 | 2164 | 16 | 0.74 | 2154 | 2192 | 2150 | 321382 |
| 1730827800 | 2148 | -16 | -0.74 | 2164 | 2164 | 2138 | 358940 |
| 1730741400 | 2164 | -14 | -0.64 | 2156 | 2186 | 2152 | 178909 |
| 1730482200 | 2178 | -12 | -0.55 | 2230 | 2230 | 2168 | 297104 |
| 1730395800 | 2190 | -82 | -3.61 | 2254 | 2258 | 2172 | 487279 |
| 1730309400 | 2272 | -50 | -2.15 | 2274 | 2318 | 2264 | 283548 |
| 1730223000 | 2322 | 10 | 0.43 | 2270 | 2340 | 2270 | 544284 |
| 1730136600 | 2312 | -22 | -0.94 | 2284 | 2340 | 2284 | 782003 |
| 1729873800 | 2334 | -8 | -0.34 | 2306 | 2346 | 2306 | 796422 |
| 1729787400 | 2342 | 14 | 0.60 | 2310 | 2374 | 2310 | 908178 |
| 1729701000 | 2328 | -56 | -2.35 | 2338 | 2410 | 2328 | 503856 |
| 1729614600 | 2384 | -70 | -2.85 | 2520 | 2520 | 2384 | 530534 |
| 1729528200 | 2454 | -16 | -0.65 | 2470 | 2506 | 2454 | 387460 |
| 1729269000 | 2470 | -16 | -0.64 | 2430 | 2504 | 2430 | 356320 |
| 1729182600 | 2486 | 34 | 1.39 | 2420 | 2496 | 2420 | 446324 |
| 1729096200 | 2452 | 12 | 0.49 | 2482 | 2482 | 2444 | 410932 |
| 1729009800 | 2440 | 6 | 0.25 | 2420 | 2458 | 2420 | 472740 |
| 1728923400 | 2434 | 14 | 0.58 | 2370 | 2444 | 2370 | 426603 |
| 1728664200 | 2420 | 20 | 0.83 | 2464 | 2464 | 2404 | 397018 |
| 1728577800 | 2400 | -44 | -1.80 | 2444 | 2454 | 2396 | 468895 |
| 1728491400 | 2444 | 20 | 0.83 | 2434 | 2454 | 2434 | 477378 |
| 1728405000 | 2424 | -66 | -2.65 | 2494 | 2494 | 2424 | 538705 |
| 1728318600 | 2490 | 0 | 0.00 | 2480 | 2500 | 2474 | 402401 |
| 1728059400 | 2490 | 38 | 1.55 | 2500 | 2508 | 2446 | 394330 |
| 1727973000 | 2452 | -12 | -0.49 | 2432 | 2478 | 2432 | 383546 |
| 1727886600 | 2464 | -8 | -0.32 | 2528 | 2528 | 2448 | 560489 |
| 1727800200 | 2472 | -2 | -0.08 | 2500 | 2500 | 2460 | 1616421 |
| 1727713800 | 2474 | -40 | -1.59 | 2556 | 2556 | 2468 | 528012 |
| 1727454600 | 2514 | 10 | 0.40 | 2450 | 2530 | 2450 | 537802 |
| 1727368200 | 2504 | 22 | 0.89 | 2494 | 2522 | 2494 | 369742 |
| 1727281800 | 2482 | 16 | 0.65 | 2528 | 2528 | 2460 | 330671 |
| 1727195400 | 2466 | 2 | 0.08 | 2410 | 2504 | 2410 | 507104 |
| 1727109000 | 2464 | 4 | 0.16 | 2454 | 2482 | 2454 | 376293 |
| 1726849800 | 2460 | -72 | -2.84 | 2526 | 2526 | 2460 | 617619 |
| 1726763400 | 2532 | 64 | 2.59 | 2432 | 2584 | 2432 | 770634 |
| 1726677000 | 2468 | 8 | 0.33 | 2500 | 2506 | 2468 | 493242 |
| 1726590600 | 2460 | 36 | 1.49 | 2456 | 2490 | 2450 | 485985 |
| 1726504200 | 2424 | -52 | -2.10 | 2470 | 2480 | 2424 | 375825 |
| 1726245000 | 2476 | 12 | 0.49 | 2408 | 2484 | 2408 | 382076 |
| 1726158600 | 2464 | 68 | 2.84 | 2450 | 2472 | 2412 | 524607 |
| 1726072200 | 2396 | -22 | -0.91 | 2440 | 2440 | 2380 | 612195 |
| 1725985800 | 2418 | 8 | 0.33 | 2438 | 2470 | 2400 | 450774 |
| 1725899400 | 2410 | -178 | -6.88 | 2400 | 2594 | 2400 | 694134 |
| 1725640200 | 2588 | -48 | -1.82 | 2638 | 2650 | 2574 | 404171 |
| 1725553800 | 2636 | -24 | -0.90 | 2724 | 2724 | 2636 | 292639 |
| 1725467400 | 2660 | -56 | -2.06 | 2704 | 2704 | 2650 | 478698 |
| 1725381000 | 2716 | -20 | -0.73 | 2792 | 2792 | 2716 | 378447 |
| 1725294600 | 2736 | 10 | 0.37 | 2726 | 2736 | 2714 | 525250 |
| 1725035400 | 2726 | -14 | -0.51 | 2754 | 2758 | 2724 | 417734 |
| 1724949000 | 2740 | 40 | 1.48 | 2706 | 2744 | 2702 | 458166 |
| 1724862600 | 2700 | -30 | -1.10 | 2742 | 2744 | 2700 | 439354 |
| 1724776200 | 2730 | 8 | 0.29 | 2700 | 2738 | 2700 | 393437 |
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
