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 | 49.5 | 2.06594323873 | 2396 | 2449 | 2387 | 5057112 | 2425.81686478 | DE |
| 4 | -74 | -2.9370906926 | 2519.5 | 2572.5 | 2375 | 9416322 | 2460.6050436 | DE |
| 12 | -140 | -5.41481338232 | 2585.5 | 2642 | 2375 | 11424570 | 2541.83867957 | DE |
| 26 | -412.5 | -14.433170049 | 2858 | 2910.5 | 2375 | 11203884 | 2595.27679075 | DE |
| 52 | -136.5 | -5.28659953524 | 2582 | 2956 | 2345 | 12064518 | 2617.58124753 | DE |
| 156 | 821.5 | 50.5849753695 | 1624 | 2956 | 1610.2 | 12806173 | 2393.54991726 | DE |
| 260 | 179.5 | 7.92144748455 | 2266 | 2956 | 845.4 | 11173909 | 2068.55562027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2440.5 | 11.5 | 0.47 | 2425 | 2448.5 | 2421.5 | 5801964 |
| 1735061400 | 2429 | 20 | 0.83 | 2419.5 | 2437 | 2419 | 3618622 |
| 1734975000 | 2409 | 14.5 | 0.61 | 2396 | 2410 | 2387 | 5750750 |
| 1734715800 | 2394.5 | -11 | -0.46 | 2402 | 2409 | 2375 | 20904457 |
| 1734629400 | 2405.5 | -13.5 | -0.56 | 2408.5 | 2429.5 | 2404 | 11932469 |
| 1734543000 | 2419 | 5.5 | 0.23 | 2422 | 2439 | 2416 | 13371411 |
| 1734456600 | 2413.5 | -45 | -1.83 | 2421 | 2429.5 | 2403.5 | 21849990 |
| 1734370200 | 2458.5 | -40 | -1.60 | 2491 | 2502 | 2458 | 6866743 |
| 1734111000 | 2498.5 | -6.5 | -0.26 | 2514 | 2519 | 2492.5 | 7002269 |
| 1734024600 | 2505 | 12.5 | 0.50 | 2515.5 | 2522.5 | 2500 | 6923016 |
| 1733938200 | 2492.5 | -30 | -1.19 | 2499 | 2518.5 | 2483 | 6952885 |
| 1733851800 | 2522.5 | -14 | -0.55 | 2521.5 | 2531 | 2515.5 | 11094092 |
| 1733765400 | 2536.5 | 58.5 | 2.36 | 2478 | 2551.5 | 2477.5 | 8716867 |
| 1733506200 | 2478 | -16 | -0.64 | 2503 | 2511.5 | 2469 | 9229668 |
| 1733419800 | 2494 | -36.5 | -1.44 | 2514.5 | 2521.5 | 2489.5 | 7946852 |
| 1733333400 | 2530.5 | -25.5 | -1.00 | 2565 | 2572.5 | 2527 | 7625495 |
| 1733247000 | 2556 | 42 | 1.67 | 2528 | 2569.5 | 2525.5 | 7692727 |
| 1733160600 | 2514 | -17.5 | -0.69 | 2519.5 | 2534.5 | 2496.5 | 6213516 |
| 1732901400 | 2531.5 | 0 | 0.00 | 2521 | 2540.5 | 2519.5 | 8027299 |
| 1732815000 | 2531.5 | -6.5 | -0.26 | 2537 | 2541 | 2524.5 | 4768922 |
| 1732728600 | 2538 | -16.5 | -0.65 | 2553.5 | 2557 | 2526.5 | 7839930 |
| 1732642200 | 2554.5 | -19.5 | -0.76 | 2564 | 2576.5 | 2547 | 8007113 |
| 1732555800 | 2574 | -29 | -1.11 | 2599 | 2611.5 | 2570.5 | 36032206 |
| 1732296600 | 2603 | 6 | 0.23 | 2612 | 2618.5 | 2593 | 26520485 |
| 1732210200 | 2597 | 46 | 1.80 | 2558 | 2601 | 2553.5 | 13911258 |
| 1732123800 | 2551 | -21.5 | -0.84 | 2559 | 2575 | 2547.5 | 6144648 |
| 1732037400 | 2572.5 | -16.5 | -0.64 | 2586.5 | 2602.5 | 2566.5 | 41010467 |
| 1731951000 | 2589 | 28 | 1.09 | 2556 | 2599.5 | 2549.5 | 17758094 |
| 1731691800 | 2561 | 29.5 | 1.17 | 2527 | 2574.5 | 2522.5 | 8672916 |
| 1731605400 | 2531.5 | 6.5 | 0.26 | 2520.5 | 2545 | 2513 | 10223984 |
| 1731519000 | 2525 | 7 | 0.28 | 2532.5 | 2555.5 | 2502 | 9815077 |
| 1731432600 | 2518 | -32 | -1.25 | 2559.5 | 2563.5 | 2513 | 11372454 |
| 1731346200 | 2550 | -14.5 | -0.57 | 2569.5 | 2579.5 | 2545 | 6224728 |
| 1731087000 | 2564.5 | -35 | -1.35 | 2608 | 2608 | 2558.5 | 5979570 |
| 1731000600 | 2599.5 | 7 | 0.27 | 2617.5 | 2629 | 2599.5 | 9255756 |
| 1730914200 | 2592.5 | -16 | -0.61 | 2598 | 2624 | 2576 | 12469973 |
| 1730827800 | 2608.5 | 14.5 | 0.56 | 2585.5 | 2611 | 2583 | 13248762 |
| 1730741400 | 2594 | 15 | 0.58 | 2596.5 | 2619 | 2594 | 32192766 |
| 1730482200 | 2579 | 0.5 | 0.02 | 2589 | 2626.5 | 2579 | 11043137 |
| 1730395800 | 2578.5 | 88 | 3.53 | 2515.5 | 2578.5 | 2508.5 | 12588771 |
| 1730309400 | 2490.5 | 8.5 | 0.34 | 2473 | 2509.5 | 2469.5 | 6628615 |
| 1730223000 | 2482 | -34 | -1.35 | 2524.5 | 2530 | 2477.5 | 6732474 |
| 1730136600 | 2516 | -34.5 | -1.35 | 2528 | 2528.5 | 2475.5 | 9133435 |
| 1729873800 | 2550.5 | 8.5 | 0.33 | 2536 | 2557 | 2533 | 5007030 |
| 1729787400 | 2542 | 2.5 | 0.10 | 2547 | 2572.5 | 2538 | 5387260 |
| 1729701000 | 2539.5 | -24.5 | -0.96 | 2551 | 2562.5 | 2537 | 11646228 |
| 1729614600 | 2564 | 13 | 0.51 | 2549 | 2573 | 2537 | 6300206 |
| 1729528200 | 2551 | 14.5 | 0.57 | 2543.5 | 2569.5 | 2543 | 4833497 |
| 1729269000 | 2536.5 | -18 | -0.70 | 2551.5 | 2570.5 | 2525.5 | 6753579 |
| 1729182600 | 2554.5 | 22 | 0.87 | 2530.5 | 2564.5 | 2530.5 | 13920646 |
| 1729096200 | 2532.5 | 30 | 1.20 | 2532.5 | 2548.5 | 2525.5 | 14643579 |
| 1729009800 | 2502.5 | -87 | -3.36 | 2531 | 2536.5 | 2492 | 12272563 |
| 1728923400 | 2589.5 | -2.5 | -0.10 | 2582 | 2599 | 2577.5 | 4534595 |
| 1728664200 | 2592 | -1 | -0.04 | 2592.5 | 2606 | 2579.5 | 9882334 |
| 1728577800 | 2593 | 7 | 0.27 | 2580.5 | 2612 | 2576 | 19767165 |
| 1728491400 | 2586 | 10 | 0.39 | 2569 | 2589 | 2563 | 7514838 |
| 1728405000 | 2576 | -62 | -2.35 | 2627 | 2635 | 2572 | 9994988 |
| 1728318600 | 2638 | 60.5 | 2.35 | 2585.5 | 2642 | 2581 | 9974000 |
| 1728059400 | 2577.5 | 13.5 | 0.53 | 2574 | 2590 | 2560.5 | 8643654 |
| 1727973000 | 2564 | 43 | 1.71 | 2544.5 | 2569.5 | 2527 | 15921433 |
| 1727886600 | 2521 | 43 | 1.74 | 2516 | 2553 | 2505 | 11313295 |
| 1727800200 | 2478 | 53 | 2.19 | 2430 | 2485 | 2414.5 | 12312783 |
| 1727713800 | 2425 | 1 | 0.04 | 2445 | 2454 | 2419 | 20502885 |
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
