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 | 70 | 2.54730713246 | 2748 | 2834 | 2728 | 106287 | 2778.10311742 | DE |
| 4 | 232 | 8.97138437742 | 2586 | 2918 | 2556 | 175425 | 2764.20118444 | DE |
| 12 | 484 | 20.7369323051 | 2334 | 2918 | 2320 | 156217 | 2627.95130402 | DE |
| 26 | 570 | 25.3558718861 | 2248 | 2918 | 2206 | 186193 | 2532.0843318 | DE |
| 52 | 1053 | 59.6600566572 | 1765 | 2918 | 1650 | 214634 | 2225.67637301 | DE |
| 156 | 1346 | 91.4402173913 | 1472 | 2918 | 1268.5 | 322047 | 1739.01811175 | DE |
| 260 | 1937.8 | 220.154510339 | 880.2 | 2918 | 650.8 | 414624 | 1485.28693075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 2818 | -12 | -0.42 | 2800 | 2826 | 2780 | 80357 |
| 1738344600 | 2830 | 38 | 1.36 | 2786 | 2834 | 2786 | 103001 |
| 1738258200 | 2792 | 14 | 0.50 | 2764 | 2800 | 2764 | 86886 |
| 1738171800 | 2778 | 26 | 0.94 | 2750 | 2800 | 2750 | 70300 |
| 1738085400 | 2752 | -4 | -0.15 | 2764 | 2776 | 2748 | 137561 |
| 1737999000 | 2756 | -30 | -1.08 | 2748 | 2794 | 2728 | 133685 |
| 1737739800 | 2786 | 26 | 0.94 | 2774 | 2792 | 2754 | 84560 |
| 1737653400 | 2760 | -86 | -3.02 | 2872 | 2872 | 2706 | 208360 |
| 1737567000 | 2846 | -38 | -1.32 | 2892 | 2900 | 2846 | 138256 |
| 1737480600 | 2884 | -4 | -0.14 | 2898 | 2908 | 2860 | 158361 |
| 1737394200 | 2888 | -2 | -0.07 | 2898 | 2918 | 2880 | 139572 |
| 1737135000 | 2890 | 46 | 1.62 | 2852 | 2898 | 2840 | 211534 |
| 1737048600 | 2844 | 98 | 3.57 | 2758 | 2852 | 2744 | 662977 |
| 1736962200 | 2746 | 42 | 1.55 | 2724 | 2754 | 2706 | 186100 |
| 1736875800 | 2704 | 34 | 1.27 | 2666 | 2710 | 2642 | 127167 |
| 1736789400 | 2670 | 34 | 1.29 | 2750 | 2750 | 2556 | 250960 |
| 1736530200 | 2636 | -38 | -1.42 | 2634 | 2680 | 2620 | 142502 |
| 1736443800 | 2674 | 44 | 1.67 | 2628 | 2682 | 2582 | 175511 |
| 1736357400 | 2630 | -8 | -0.30 | 2638 | 2674 | 2628 | 143719 |
| 1736271000 | 2638 | 26 | 1.00 | 2614 | 2670 | 2588 | 212637 |
| 1736184600 | 2612 | 40 | 1.56 | 2586 | 2616 | 2574 | 134853 |
| 1735925400 | 2572 | 12 | 0.47 | 2562 | 2622 | 2548 | 111680 |
| 1735839000 | 2560 | -148 | -5.47 | 2720 | 2734 | 2518 | 219490 |
| 1735666200 | 2708 | 52 | 1.96 | 2652 | 2720 | 2652 | 109015 |
| 1735579800 | 2656 | -14 | -0.52 | 2662 | 2672 | 2642 | 91078 |
| 1735320600 | 2670 | 18 | 0.68 | 2622 | 2670 | 2622 | 46259 |
| 1735061400 | 2652 | 50 | 1.92 | 2600 | 2652 | 2600 | 94555 |
| 1734975000 | 2602 | 10 | 0.39 | 2622 | 2622 | 2586 | 134153 |
| 1734715800 | 2592 | -18 | -0.69 | 2598 | 2612 | 2580 | 309899 |
| 1734629400 | 2610 | 26 | 1.01 | 2586 | 2610 | 2566 | 589738 |
| 1734543000 | 2584 | 2 | 0.08 | 2606 | 2616 | 2578 | 151906 |
| 1734456600 | 2582 | -38 | -1.45 | 2626 | 2626 | 2562 | 126212 |
| 1734370200 | 2620 | -8 | -0.30 | 2640 | 2648 | 2612 | 137301 |
| 1734111000 | 2628 | -8 | -0.30 | 2630 | 2656 | 2616 | 67899 |
| 1734024600 | 2636 | 28 | 1.07 | 2620 | 2646 | 2604 | 92895 |
| 1733938200 | 2608 | 10 | 0.38 | 2578 | 2614 | 2578 | 61608 |
| 1733851800 | 2598 | 8 | 0.31 | 2614 | 2614 | 2584 | 75501 |
| 1733765400 | 2590 | -32 | -1.22 | 2626 | 2630 | 2590 | 78984 |
| 1733506200 | 2622 | -18 | -0.68 | 2628 | 2642 | 2608 | 69588 |
| 1733419800 | 2640 | 22 | 0.84 | 2618 | 2640 | 2604 | 78995 |
| 1733333400 | 2618 | 36 | 1.39 | 2610 | 2632 | 2576 | 164850 |
| 1733247000 | 2582 | 2 | 0.08 | 2588 | 2594 | 2564 | 95399 |
| 1733160600 | 2580 | 14 | 0.55 | 2534 | 2588 | 2534 | 105257 |
| 1732901400 | 2566 | 30 | 1.18 | 2510 | 2588 | 2510 | 129470 |
| 1732815000 | 2536 | 36 | 1.44 | 2522 | 2536 | 2498 | 60395 |
| 1732728600 | 2500 | 28 | 1.13 | 2450 | 2500 | 2448 | 95232 |
| 1732642200 | 2472 | -32 | -1.28 | 2500 | 2512 | 2460 | 108198 |
| 1732555800 | 2504 | 4 | 0.16 | 2504 | 2516 | 2488 | 199057 |
| 1732296600 | 2500 | 0 | 0.00 | 2528 | 2528 | 2498 | 101800 |
| 1732210200 | 2500 | -4 | -0.16 | 2506 | 2510 | 2482 | 221070 |
| 1732123800 | 2504 | -24 | -0.95 | 2538 | 2540 | 2494 | 220232 |
| 1732037400 | 2528 | 62 | 2.51 | 2468 | 2528 | 2468 | 280694 |
| 1731951000 | 2466 | 46 | 1.90 | 2420 | 2466 | 2416 | 196408 |
| 1731691800 | 2420 | 40 | 1.68 | 2388 | 2426 | 2382 | 120182 |
| 1731605400 | 2380 | 28 | 1.19 | 2350 | 2382 | 2350 | 88102 |
| 1731519000 | 2352 | 14 | 0.60 | 2320 | 2364 | 2320 | 210280 |
| 1731432600 | 2338 | -48 | -2.01 | 2400 | 2400 | 2338 | 108386 |
| 1731346200 | 2386 | 48 | 2.05 | 2334 | 2400 | 2334 | 298513 |
| 1731087000 | 2338 | -14 | -0.60 | 2382 | 2382 | 2334 | 626289 |
| 1731000600 | 2352 | -6 | -0.25 | 2350 | 2372 | 2336 | 115275 |
| 1730914200 | 2358 | 28 | 1.20 | 2358 | 2370 | 2328 | 109159 |
| 1730827800 | 2330 | -20 | -0.85 | 2332 | 2364 | 2328 | 93433 |
| 1730741400 | 2350 | -22 | -0.93 | 2350 | 2386 | 2350 | 77270 |
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
