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 | -22 | -0.585417775412 | 3758 | 3873 | 3668 | 2148029 | 3738.19932023 | DE |
| 4 | -342 | -8.38646395292 | 4078 | 4153 | 3668 | 1572189 | 3905.08220056 | DE |
| 12 | 208 | 5.89569160998 | 3528 | 4153 | 3486 | 1388086 | 3809.12228914 | DE |
| 26 | 543 | 17.0059505168 | 3193 | 4153 | 3142 | 1480562 | 3595.16545198 | DE |
| 52 | 1179 | 46.1087211576 | 2557 | 4153 | 2512 | 1697409 | 3234.97433774 | DE |
| 156 | 2478 | 196.979332273 | 1258 | 4153 | 1042 | 2154914 | 2093.82560422 | DE |
| 260 | 3047.8 | 442.865446091 | 688.2 | 4153 | 529.8 | 2089249 | 1710.28438568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3736 | 49 | 1.33 | 3697 | 3762 | 3674 | 1855561 |
| 1741887000 | 3687 | -80 | -2.12 | 3759 | 3806 | 3687 | 1477837 |
| 1741800600 | 3767 | 71 | 1.92 | 3715 | 3800 | 3696 | 3555849 |
| 1741714200 | 3696 | -10 | -0.27 | 3703 | 3729 | 3668 | 2373965 |
| 1741627800 | 3706 | -150 | -3.89 | 3839 | 3852 | 3705 | 2127579 |
| 1741368600 | 3856 | 32 | 0.84 | 3758 | 3873 | 3744 | 1204914 |
| 1741282200 | 3824 | -36 | -0.93 | 3917 | 3917 | 3734 | 2079166 |
| 1741195800 | 3860 | 0 | 0.00 | 3897 | 3927 | 3832 | 1413101 |
| 1741109400 | 3860 | -153 | -3.81 | 3972 | 3988 | 3852 | 2205332 |
| 1741023000 | 4013 | 56 | 1.42 | 3981 | 4037 | 3954 | 1339521 |
| 1740763800 | 3957 | -49 | -1.22 | 3992 | 3993 | 3921 | 3521310 |
| 1740677400 | 4006 | -94 | -2.29 | 4068 | 4097 | 3943 | 1450676 |
| 1740591000 | 4100 | 43 | 1.06 | 4084 | 4120 | 4075 | 1680834 |
| 1740504600 | 4057 | -25 | -0.61 | 4063 | 4113 | 4034 | 996601 |
| 1740418200 | 4082 | -21 | -0.51 | 4100 | 4115 | 4037 | 1264411 |
| 1740159000 | 4103 | 9 | 0.22 | 4098 | 4118 | 4071 | 969240 |
| 1740072600 | 4094 | -8 | -0.20 | 4116 | 4137 | 4090 | 786920 |
| 1739986200 | 4102 | -32 | -0.77 | 4133 | 4150 | 4079 | 686633 |
| 1739899800 | 4134 | 3 | 0.07 | 4143 | 4153 | 4105 | 572123 |
| 1739813400 | 4131 | 57 | 1.40 | 4077 | 4131 | 4074 | 830599 |
| 1739554200 | 4074 | 10 | 0.25 | 4078 | 4088 | 4054 | 907177 |
| 1739467800 | 4064 | 46 | 1.14 | 4057 | 4083 | 4033 | 743976 |
| 1739381400 | 4018 | 13 | 0.32 | 4019 | 4040 | 3996 | 910552 |
| 1739295000 | 4005 | -16 | -0.40 | 4019 | 4042 | 3988 | 1398550 |
| 1739208600 | 4021 | 20 | 0.50 | 4016 | 4043 | 4016 | 890658 |
| 1738949400 | 4001 | -26 | -0.65 | 4017 | 4038 | 3993 | 572825 |
| 1738863000 | 4027 | 62 | 1.56 | 3997 | 4049 | 3976 | 1271775 |
| 1738776600 | 3965 | 65 | 1.67 | 3890 | 3965 | 3864 | 1114471 |
| 1738690200 | 3900 | -33 | -0.84 | 3920 | 3946 | 3892 | 865509 |
| 1738603800 | 3933 | 29 | 0.74 | 3836 | 3933 | 3813 | 1568871 |
| 1738344600 | 3904 | 43 | 1.11 | 3878 | 3913 | 3855 | 2302960 |
| 1738258200 | 3861 | 50 | 1.31 | 3818 | 3863 | 3756 | 1218967 |
| 1738171800 | 3811 | 21 | 0.55 | 3816 | 3844 | 3804 | 1406085 |
| 1738085400 | 3790 | 24 | 0.64 | 3779 | 3826 | 3766 | 901311 |
| 1737999000 | 3766 | -62 | -1.62 | 3798 | 3806 | 3747 | 868566 |
| 1737739800 | 3828 | -67 | -1.72 | 3910 | 3912 | 3819 | 1166934 |
| 1737653400 | 3895 | 22 | 0.57 | 3871 | 3906 | 3859 | 1731134 |
| 1737567000 | 3873 | 59 | 1.55 | 3821 | 3873 | 3821 | 873973 |
| 1737480600 | 3814 | 29 | 0.77 | 3792 | 3832 | 3792 | 834028 |
| 1737394200 | 3785 | 39 | 1.04 | 3745 | 3797 | 3745 | 842287 |
| 1737135000 | 3746 | 12 | 0.32 | 3749 | 3769 | 3726 | 1339644 |
| 1737048600 | 3734 | 100 | 2.75 | 3651 | 3734 | 3636 | 1084200 |
| 1736962200 | 3634 | 54 | 1.51 | 3600 | 3658 | 3592 | 1155320 |
| 1736875800 | 3580 | 25 | 0.70 | 3569 | 3611 | 3537 | 1229672 |
| 1736789400 | 3555 | -39 | -1.09 | 3570 | 3575 | 3514 | 1516869 |
| 1736530200 | 3594 | -55 | -1.51 | 3630 | 3669 | 3587 | 1350453 |
| 1736443800 | 3649 | 15 | 0.41 | 3647 | 3677 | 3630 | 2271417 |
| 1736357400 | 3634 | -21 | -0.57 | 3674 | 3703 | 3622 | 798032 |
| 1736271000 | 3655 | 33 | 0.91 | 3635 | 3692 | 3624 | 905383 |
| 1736184600 | 3622 | 18 | 0.50 | 3610 | 3622 | 3571 | 1324336 |
| 1735925400 | 3604 | -16 | -0.44 | 3610 | 3627 | 3600 | 7399850 |
| 1735839000 | 3620 | 56 | 1.57 | 3563 | 3627 | 3559 | 747693 |
| 1735666200 | 3564 | -17 | -0.47 | 3556 | 3587 | 3549 | 563042 |
| 1735579800 | 3581 | -15 | -0.42 | 3580 | 3590 | 3557 | 546799 |
| 1735320600 | 3596 | 15 | 0.42 | 3597 | 3604 | 3580 | 512577 |
| 1735061400 | 3581 | 25 | 0.70 | 3571 | 3581 | 3559 | 294076 |
| 1734975000 | 3556 | 8 | 0.23 | 3525 | 3557 | 3497 | 672828 |
| 1734715800 | 3548 | -10 | -0.28 | 3528 | 3569 | 3486 | 2481477 |
| 1734629400 | 3558 | -74 | -2.04 | 3572 | 3580 | 3516 | 2701204 |
| 1734543000 | 3632 | 15 | 0.41 | 3650 | 3650 | 3612 | 2009758 |
| 1734456600 | 3617 | -80 | -2.16 | 3678 | 3696 | 3617 | 1613258 |
| 1734370200 | 3697 | 51 | 1.40 | 3640 | 3714 | 3640 | 693879 |
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
