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 | 52 | 2.58577821979 | 2011 | 2072 | 2007 | 1203968 | 2029.92534204 | DE |
| 4 | 79.5 | 4.00806654903 | 1983.5 | 2077 | 1962.5 | 1770243 | 2020.68772046 | DE |
| 12 | 356.5 | 20.8907119836 | 1706.5 | 2077 | 1698 | 2641737 | 1898.75481169 | DE |
| 26 | 212.5 | 11.4833828695 | 1850.5 | 2077 | 1662 | 2900045 | 1833.10208708 | DE |
| 52 | 284.5 | 15.9966263705 | 1778.5 | 2077 | 1553.5 | 2477729 | 1808.42136305 | DE |
| 156 | 489 | 31.0673443456 | 1574 | 2185 | 1434.5 | 2285027 | 1810.92641213 | DE |
| 260 | 103.8 | 5.29808084933 | 1959.2 | 2256 | 1203 | 2378289 | 1730.97235042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 2055 | 10 | 0.49 | 2046 | 2072 | 2046 | 795015 |
| 1720024200 | 2045 | 31 | 1.54 | 2028 | 2047 | 2026 | 913756 |
| 1719937800 | 2014 | -14 | -0.69 | 2020 | 2029 | 2007 | 1178367 |
| 1719851400 | 2028 | 4 | 0.20 | 2032 | 2040 | 2020 | 904735 |
| 1719592200 | 2024 | 17 | 0.85 | 2011 | 2032 | 2009 | 2227967 |
| 1719505800 | 2007 | -16 | -0.79 | 2034 | 2050 | 2007 | 1407685 |
| 1719419400 | 2023 | -32 | -1.56 | 2053 | 2057 | 2023 | 1781722 |
| 1719333000 | 2055 | -9 | -0.44 | 2068 | 2077 | 2055 | 2837292 |
| 1719246600 | 2064 | 28 | 1.38 | 2033 | 2074 | 2033 | 4060132 |
| 1718987400 | 2036 | -7 | -0.34 | 2039 | 2048 | 2019 | 4088361 |
| 1718901000 | 2043 | 28 | 1.39 | 2013 | 2043 | 2003 | 1002350 |
| 1718814600 | 2015 | 8 | 0.40 | 2004 | 2020 | 2003 | 1974765 |
| 1718728200 | 2007 | 13.5 | 0.68 | 2005 | 2017 | 2001 | 1805152 |
| 1718641800 | 1993.5 | -6 | -0.30 | 2004 | 2005 | 1986.5 | 993938 |
| 1718382600 | 1999.5 | 19.5 | 0.98 | 1985 | 1999.5 | 1977 | 1210094 |
| 1718296200 | 1980 | -10 | -0.50 | 1984 | 2000 | 1970 | 1086691 |
| 1718209800 | 1990 | 12 | 0.61 | 1978 | 2003 | 1977.5 | 1757150 |
| 1718123400 | 1978 | -2 | -0.10 | 1988 | 1993.5 | 1962.5 | 2285018 |
| 1718037000 | 1980 | -7 | -0.35 | 1968 | 1992 | 1968 | 1442931 |
| 1717777800 | 1987 | 3 | 0.15 | 1983.5 | 1997 | 1971.5 | 1651734 |
| 1717691400 | 1984 | 0.5 | 0.03 | 1977.5 | 1984 | 1965 | 732690 |
| 1717605000 | 1983.5 | 30.5 | 1.56 | 1962.5 | 1983.5 | 1962.5 | 3189389 |
| 1717518600 | 1953 | 15.5 | 0.80 | 1941 | 1960.5 | 1937 | 896518 |
| 1717432200 | 1937.5 | -3.5 | -0.18 | 1948 | 1960 | 1935.5 | 1219378 |
| 1717173000 | 1941 | 16.5 | 0.86 | 1924 | 1941 | 1921 | 3419027 |
| 1717086600 | 1924.5 | 19 | 1.00 | 1900 | 1927.5 | 1900 | 1385396 |
| 1717000200 | 1905.5 | -13.5 | -0.70 | 1921 | 1931 | 1903.5 | 1311114 |
| 1716913800 | 1919 | -17 | -0.88 | 1938.5 | 1939.5 | 1912 | 6670953 |
| 1716568200 | 1936 | -4 | -0.21 | 1928.5 | 1952.5 | 1927.5 | 3563684 |
| 1716481800 | 1940 | -20.5 | -1.05 | 1934 | 1962.5 | 1929.5 | 4377358 |
| 1716395400 | 1960.5 | 16 | 0.82 | 1934 | 1961.5 | 1934 | 1537227 |
| 1716309000 | 1944.5 | 5 | 0.26 | 1940.5 | 1951 | 1933.5 | 1757352 |
| 1716222600 | 1939.5 | -26 | -1.32 | 1963.5 | 1963.5 | 1939.5 | 2586781 |
| 1715963400 | 1965.5 | -28.5 | -1.43 | 1999.5 | 1999.5 | 1960 | 6252256 |
| 1715877000 | 1994 | 7.5 | 0.38 | 1990.5 | 2006 | 1969.5 | 2066094 |
| 1715790600 | 1986.5 | 108 | 5.75 | 1883 | 1990 | 1883 | 2490654 |
| 1715704200 | 1878.5 | 14.5 | 0.78 | 1865.5 | 1886 | 1865.5 | 2488320 |
| 1715617800 | 1864 | -4 | -0.21 | 1867 | 1876.5 | 1851.5 | 1204103 |
| 1715358600 | 1868 | 1.5 | 0.08 | 1871.5 | 1885.5 | 1868 | 1783582 |
| 1715272200 | 1866.5 | -5.5 | -0.29 | 1873.5 | 1882.5 | 1862 | 2290267 |
| 1715185800 | 1872 | 24.5 | 1.33 | 1853.5 | 1872 | 1851 | 6355676 |
| 1715099400 | 1847.5 | 21.5 | 1.18 | 1850 | 1857.5 | 1829.5 | 1921662 |
| 1714753800 | 1826 | -17.5 | -0.95 | 1846.5 | 1855.5 | 1826 | 1548141 |
| 1714667400 | 1843.5 | 9 | 0.49 | 1837 | 1848.5 | 1835 | 10262701 |
| 1714581000 | 1834.5 | 6 | 0.33 | 1830.5 | 1845.5 | 1822 | 1588609 |
| 1714494600 | 1828.5 | 4.5 | 0.25 | 1832 | 1848.5 | 1825.5 | 1506987 |
| 1714408200 | 1824 | 12.5 | 0.69 | 1816 | 1839.5 | 1816 | 1777011 |
| 1714149000 | 1811.5 | -16 | -0.88 | 1835 | 1844.5 | 1811.5 | 1160507 |
| 1714062600 | 1827.5 | 23 | 1.27 | 1805 | 1827.5 | 1796.5 | 10622557 |
| 1713976200 | 1804.5 | -1 | -0.06 | 1809 | 1822 | 1804 | 1202443 |
| 1713889800 | 1805.5 | -13.5 | -0.74 | 1828.5 | 1835.5 | 1799.5 | 1437299 |
| 1713803400 | 1819 | 45 | 2.54 | 1788.5 | 1823.5 | 1788.5 | 6146451 |
| 1713544200 | 1774 | 25.5 | 1.46 | 1750.5 | 1774 | 1750 | 1605639 |
| 1713457800 | 1748.5 | 13.5 | 0.78 | 1747 | 1759.5 | 1742.5 | 6317301 |
| 1713371400 | 1735 | 18.5 | 1.08 | 1710 | 1741 | 1708.5 | 7029058 |
| 1713285000 | 1716.5 | -13.5 | -0.78 | 1712 | 1726.5 | 1702 | 1850130 |
| 1713198600 | 1730 | 15 | 0.87 | 1717 | 1735 | 1715 | 2021696 |
| 1712939400 | 1715 | 8.5 | 0.50 | 1706.5 | 1717 | 1698 | 2239854 |
| 1712853000 | 1706.5 | 26.5 | 1.58 | 1676.5 | 1710.5 | 1676.5 | 3236938 |
| 1712766600 | 1680 | -20 | -1.18 | 1703 | 1706.5 | 1678 | 3318475 |
| 1712680200 | 1700 | -32.5 | -1.88 | 1728 | 1748 | 1700 | 9365084 |
| 1712593800 | 1732.5 | 7.5 | 0.43 | 1720.5 | 1736 | 1716 | 2634124 |
| 1712334600 | 1725 | -30 | -1.71 | 1745.5 | 1751 | 1712.5 | 4910772 |
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
