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 | 25 | 1.39431121026 | 1793 | 1830 | 1760 | 562309 | 1791.80508568 | DE |
| 4 | -75.5 | -3.98732505941 | 1893.5 | 1937.5 | 1760 | 410624 | 1830.10109301 | DE |
| 12 | -84.5 | -4.44152431012 | 1902.5 | 2165 | 1760 | 564080 | 1903.56329786 | DE |
| 26 | -130 | -6.67351129363 | 1948 | 2165 | 1711 | 524080 | 1861.95160829 | DE |
| 52 | -15.5 | -0.845377692937 | 1833.5 | 2222 | 1711 | 536149 | 1929.27403031 | DE |
| 156 | -619 | -25.4000820681 | 2437 | 2703 | 1174.5 | 569004 | 1858.97853019 | DE |
| 260 | 142 | 8.47255369928 | 1676 | 2766 | 1174.5 | 632313 | 2011.2644913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 1818 | 19 | 1.06 | 1825 | 1830 | 1817 | 379331 |
| 1713544200 | 1799 | 10 | 0.56 | 1786 | 1807 | 1763 | 375173 |
| 1713457800 | 1789 | 15 | 0.85 | 1792 | 1801 | 1769 | 995305 |
| 1713371400 | 1774 | -12 | -0.67 | 1774 | 1792 | 1762 | 306709 |
| 1713285000 | 1786 | -21 | -1.16 | 1793 | 1797 | 1760 | 755025 |
| 1713198600 | 1807 | 4 | 0.22 | 1798 | 1814 | 1796 | 244646 |
| 1712939400 | 1803 | -14 | -0.77 | 1825 | 1835 | 1801 | 212270 |
| 1712853000 | 1817 | 29 | 1.62 | 1772 | 1818 | 1772 | 372617 |
| 1712766600 | 1788 | -29 | -1.60 | 1813 | 1822 | 1786 | 348683 |
| 1712680200 | 1817 | -22 | -1.20 | 1841 | 1841 | 1816 | 292525 |
| 1712593800 | 1839 | -24 | -1.29 | 1835 | 1853 | 1834 | 226054 |
| 1712334600 | 1863 | -8 | -0.43 | 1858 | 1864 | 1839 | 386141 |
| 1712248200 | 1871 | 2 | 0.11 | 1824 | 1879 | 1814 | 438270 |
| 1712161800 | 1869 | -11 | -0.59 | 1866 | 1871 | 1844 | 346950 |
| 1712075400 | 1880 | -38.5 | -2.01 | 1906 | 1906 | 1869 | 663564 |
| 1711647000 | 1918.5 | 38 | 2.02 | 1903 | 1937.5 | 1887.5 | 427487 |
| 1711560600 | 1880.5 | 16 | 0.86 | 1865.5 | 1880.5 | 1855 | 255561 |
| 1711474200 | 1864.5 | -18.5 | -0.98 | 1893.5 | 1898 | 1857.5 | 364917 |
| 1711387800 | 1883 | -32.5 | -1.70 | 1914.5 | 1916.5 | 1880.5 | 720526 |
| 1711128600 | 1915.5 | 42 | 2.24 | 1879.5 | 1919 | 1879.5 | 614166 |
| 1711042200 | 1873.5 | -74.5 | -3.82 | 1929 | 1936 | 1823.5 | 749041 |
| 1710955800 | 1948 | 35 | 1.83 | 1920 | 1963 | 1920 | 518329 |
| 1710869400 | 1913 | 30 | 1.59 | 1882 | 1913 | 1881 | 716787 |
| 1710783000 | 1883 | 36 | 1.95 | 1846.5 | 1885.5 | 1841.5 | 400711 |
| 1710523800 | 1847 | -18 | -0.97 | 1853 | 1865.5 | 1846.5 | 1001390 |
| 1710437400 | 1865 | -10 | -0.53 | 1870.5 | 1881.5 | 1853.5 | 321293 |
| 1710351000 | 1875 | -43 | -2.24 | 1926 | 1932 | 1875 | 807704 |
| 1710264600 | 1918 | 8 | 0.42 | 1920 | 1931 | 1905.5 | 348168 |
| 1710178200 | 1910 | 54.5 | 2.94 | 1854.5 | 1910 | 1845 | 900827 |
| 1709919000 | 1855.5 | 1.5 | 0.08 | 1864 | 1864 | 1825.5 | 1901258 |
| 1709832600 | 1854 | 13 | 0.71 | 1851.5 | 1874 | 1840 | 1302938 |
| 1709746200 | 1841 | -57.5 | -3.03 | 1905.5 | 1905.5 | 1841 | 711143 |
| 1709659800 | 1898.5 | -52.5 | -2.69 | 1935 | 1939.5 | 1893 | 503621 |
| 1709573400 | 1951 | 17.5 | 0.91 | 1932 | 1953 | 1915 | 312687 |
| 1709314200 | 1933.5 | -33.5 | -1.70 | 1982 | 1982 | 1910 | 438909 |
| 1709227800 | 1967 | 27.5 | 1.42 | 1950 | 1992 | 1940 | 894532 |
| 1709141400 | 1939.5 | -51 | -2.56 | 1995 | 2001 | 1926.5 | 1383213 |
| 1709055000 | 1990.5 | -3.5 | -0.18 | 1990.5 | 2009 | 1989.5 | 592632 |
| 1708968600 | 1994 | -80 | -3.86 | 2065 | 2082 | 1994 | 1099239 |
| 1708709400 | 2074 | -9 | -0.43 | 2040 | 2091 | 2040 | 544610 |
| 1708623000 | 2083 | 85.5 | 4.28 | 2030 | 2165 | 2030 | 1003820 |
| 1708536600 | 1997.5 | 12.5 | 0.63 | 1991.5 | 2001 | 1971 | 332260 |
| 1708450200 | 1985 | -2.5 | -0.13 | 1977 | 2006 | 1963 | 437738 |
| 1708363800 | 1987.5 | 0 | 0.00 | 1984.5 | 1996 | 1977 | 172603 |
| 1708104600 | 1987.5 | 0.5 | 0.03 | 1985 | 2006 | 1981.5 | 380160 |
| 1708018200 | 1987 | 22 | 1.12 | 1972.5 | 2000 | 1957 | 345366 |
| 1707931800 | 1965 | 5 | 0.26 | 1975 | 1983.5 | 1959 | 499665 |
| 1707845400 | 1960 | 0.5 | 0.03 | 1952.5 | 1967.5 | 1951 | 273645 |
| 1707759000 | 1959.5 | 1 | 0.05 | 1962.5 | 1974 | 1949 | 372539 |
| 1707499800 | 1958.5 | 28.5 | 1.48 | 1939 | 1966.5 | 1936.5 | 218664 |
| 1707413400 | 1930 | 3.5 | 0.18 | 1914 | 1936 | 1906.5 | 901031 |
| 1707327000 | 1926.5 | 6 | 0.31 | 1925.5 | 1937.5 | 1908.5 | 440756 |
| 1707240600 | 1920.5 | 39 | 2.07 | 1889 | 1920.5 | 1889 | 918077 |
| 1707154200 | 1881.5 | 4.5 | 0.24 | 1874.5 | 1906 | 1874.5 | 453131 |
| 1706895000 | 1877 | -34.5 | -1.80 | 1928.5 | 1942.5 | 1874 | 383733 |
| 1706808600 | 1911.5 | -20 | -1.04 | 1902 | 1936 | 1902 | 305779 |
| 1706722200 | 1931.5 | 11 | 0.57 | 1919 | 1950.5 | 1912 | 540086 |
| 1706635800 | 1920.5 | 24.5 | 1.29 | 1902.5 | 1930 | 1899 | 562621 |
| 1706549400 | 1896 | -4 | -0.21 | 1907.5 | 1916.5 | 1888 | 276914 |
| 1706290200 | 1900 | 34.5 | 1.85 | 1867 | 1909.5 | 1856.5 | 366984 |
| 1706203800 | 1865.5 | -82.5 | -4.24 | 1942 | 1944.5 | 1865.5 | 304608 |
| 1706117400 | 1948 | -6 | -0.31 | 1946 | 1956.5 | 1932.5 | 168156 |
| 1706031000 | 1954 | -13.5 | -0.69 | 1971 | 1971.5 | 1942.5 | 274635 |
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
