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 | 55 | 1.66818319685 | 3297 | 3388 | 3285 | 3729532 | 3334.72893645 | DE |
| 4 | -78 | -2.27405247813 | 3430 | 3460 | 3267 | 3412383 | 3338.84295465 | DE |
| 12 | 55 | 1.66818319685 | 3297 | 3531 | 3245 | 4040930 | 3375.39513963 | DE |
| 26 | 507 | 17.8207381371 | 2845 | 3531 | 2799 | 3470928 | 3221.28303608 | DE |
| 52 | 647 | 23.9186691312 | 2705 | 3531 | 2414 | 3430477 | 2924.73439751 | DE |
| 156 | 1416.5 | 73.1852234565 | 1935.5 | 3531 | 1781 | 3197753 | 2505.70083219 | DE |
| 260 | 1621 | 93.6452917389 | 1731 | 3531 | 1393.5 | 3430519 | 2200.95226572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 3364 | 16 | 0.48 | 3360 | 3388 | 3352 | 5870738 |
| 1713803400 | 3348 | 46 | 1.39 | 3331 | 3364 | 3331 | 2397400 |
| 1713544200 | 3302 | -27 | -0.81 | 3307 | 3320 | 3285 | 2918553 |
| 1713457800 | 3329 | 24 | 0.73 | 3332 | 3338 | 3308 | 4736209 |
| 1713371400 | 3305 | 0 | 0.00 | 3297 | 3351 | 3293 | 2724760 |
| 1713285000 | 3305 | -49 | -1.46 | 3315 | 3329 | 3288 | 2440263 |
| 1713198600 | 3354 | 15 | 0.45 | 3347 | 3377 | 3330 | 2265440 |
| 1712939400 | 3339 | 20 | 0.60 | 3344 | 3357 | 3331 | 3163669 |
| 1712853000 | 3319 | 10 | 0.30 | 3298 | 3319 | 3287 | 3939809 |
| 1712766600 | 3309 | -11 | -0.33 | 3335 | 3337 | 3273 | 2705111 |
| 1712680200 | 3320 | 21 | 0.64 | 3298 | 3321 | 3287 | 3271876 |
| 1712593800 | 3299 | -19 | -0.57 | 3308 | 3320 | 3286 | 3496359 |
| 1712334600 | 3318 | 5 | 0.15 | 3276 | 3320 | 3267 | 3516035 |
| 1712248200 | 3313 | -11 | -0.33 | 3320 | 3320 | 3290 | 4112975 |
| 1712161800 | 3324 | -32 | -0.95 | 3348 | 3361 | 3307 | 3257904 |
| 1712075400 | 3356 | -68 | -1.99 | 3406 | 3439 | 3349 | 2992114 |
| 1711647000 | 3424 | -3 | -0.09 | 3430 | 3460 | 3414 | 3423676 |
| 1711560600 | 3427 | 17 | 0.50 | 3430 | 3443 | 3419 | 4190003 |
| 1711474200 | 3410 | -18 | -0.53 | 3423 | 3435 | 3401 | 2581511 |
| 1711387800 | 3428 | -30 | -0.87 | 3454 | 3466 | 3426 | 2232736 |
| 1711128600 | 3458 | 7 | 0.20 | 3458 | 3475 | 3437 | 4591971 |
| 1711042200 | 3451 | 72 | 2.13 | 3400 | 3462 | 3384 | 5507276 |
| 1710955800 | 3379 | -3 | -0.09 | 3397 | 3422 | 3379 | 3361512 |
| 1710869400 | 3382 | -7 | -0.21 | 3378 | 3385 | 3360 | 2424682 |
| 1710783000 | 3389 | 14 | 0.41 | 3382 | 3397 | 3369 | 2547518 |
| 1710523800 | 3375 | -16 | -0.47 | 3385 | 3403 | 3368 | 7519586 |
| 1710437400 | 3391 | -20 | -0.59 | 3419 | 3423 | 3369 | 2329031 |
| 1710351000 | 3411 | 1 | 0.03 | 3417 | 3429 | 3405 | 8186217 |
| 1710264600 | 3410 | 50 | 1.49 | 3384 | 3410 | 3358 | 3501038 |
| 1710178200 | 3360 | -45 | -1.32 | 3386 | 3397 | 3345 | 5164039 |
| 1709919000 | 3405 | 10 | 0.29 | 3398 | 3414 | 3387 | 2909594 |
| 1709832600 | 3395 | -19 | -0.56 | 3407 | 3421 | 3391 | 8976236 |
| 1709746200 | 3414 | -6 | -0.18 | 3440 | 3443 | 3387 | 3947715 |
| 1709659800 | 3420 | 10 | 0.29 | 3422 | 3435 | 3404 | 2607944 |
| 1709573400 | 3410 | -1 | -0.03 | 3417 | 3417 | 3395 | 2898636 |
| 1709314200 | 3411 | -50 | -1.44 | 3460 | 3466 | 3388 | 3163575 |
| 1709227800 | 3461 | 22 | 0.64 | 3447 | 3473 | 3433 | 5273145 |
| 1709141400 | 3439 | -15 | -0.43 | 3469 | 3478 | 3439 | 3494208 |
| 1709055000 | 3454 | -50 | -1.43 | 3502 | 3506 | 3437 | 3292662 |
| 1708968600 | 3504 | 4 | 0.11 | 3502 | 3531 | 3496 | 5651931 |
| 1708709400 | 3500 | 25 | 0.72 | 3490 | 3510 | 3474 | 3897300 |
| 1708623000 | 3475 | 41 | 1.19 | 3436 | 3489 | 3429 | 6620447 |
| 1708536600 | 3434 | -2 | -0.06 | 3458 | 3464 | 3411 | 4243134 |
| 1708450200 | 3436 | 24 | 0.70 | 3414 | 3439 | 3414 | 5292440 |
| 1708363800 | 3412 | 10 | 0.29 | 3385 | 3420 | 3360 | 2632367 |
| 1708104600 | 3402 | 88 | 2.66 | 3357 | 3407 | 3327 | 6923552 |
| 1708018200 | 3314 | -22 | -0.66 | 3401 | 3430 | 3273 | 4124519 |
| 1707931800 | 3336 | 71 | 2.17 | 3282 | 3336 | 3279 | 10863253 |
| 1707845400 | 3265 | -70 | -2.10 | 3335 | 3340 | 3245 | 4440324 |
| 1707759000 | 3335 | -15 | -0.45 | 3368 | 3379 | 3327 | 2945945 |
| 1707499800 | 3350 | 49 | 1.48 | 3305 | 3352 | 3305 | 4698012 |
| 1707413400 | 3301 | 32 | 0.98 | 3275 | 3313 | 3256 | 2895012 |
| 1707327000 | 3269 | -18 | -0.55 | 3292 | 3299 | 3264 | 4991382 |
| 1707240600 | 3287 | -14 | -0.42 | 3314 | 3325 | 3282 | 5259814 |
| 1707154200 | 3301 | -7 | -0.21 | 3296 | 3319 | 3294 | 2434355 |
| 1706895000 | 3308 | 19 | 0.58 | 3320 | 3321 | 3282 | 2166067 |
| 1706808600 | 3289 | 27 | 0.83 | 3288 | 3297 | 3264 | 3133229 |
| 1706722200 | 3262 | -24 | -0.73 | 3297 | 3308 | 3262 | 3227111 |
| 1706635800 | 3286 | 20 | 0.61 | 3277 | 3310 | 3264 | 2193969 |
| 1706549400 | 3266 | -10 | -0.31 | 3280 | 3299 | 3258 | 3275883 |
| 1706290200 | 3276 | 19 | 0.58 | 3246 | 3285 | 3246 | 2398168 |
| 1706203800 | 3257 | -6 | -0.18 | 3262 | 3272 | 3251 | 2295608 |
| 1706117400 | 3263 | 21 | 0.65 | 3227 | 3271 | 3219 | 4247014 |
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
