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 | -162.5 | -3.77906976744 | 4300 | 4324 | 4135 | 2788210 | 4274.90133689 | DE |
| 4 | -490 | -10.5888708806 | 4627.5 | 4669 | 4135 | 3055194 | 4379.57769562 | DE |
| 12 | -710 | -14.646725116 | 4847.5 | 4873 | 4025 | 2915073 | 4438.10706484 | DE |
| 26 | -561.5 | -11.9493509257 | 4699 | 5165 | 4025 | 2888564 | 4668.09498362 | DE |
| 52 | -1077.5 | -20.6615532119 | 5215 | 5473 | 4025 | 2816968 | 4833.41988649 | DE |
| 156 | -973.5 | -19.047153199 | 5111 | 6406 | 4025 | 3035338 | 5116.29319802 | DE |
| 260 | -362.5 | -8.05555555556 | 4500 | 6788 | 4025 | 2997017 | 5216.92223912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 4137.5 | -103 | -2.43 | 4180 | 4186 | 4135 | 3216952 |
| 1750264200 | 4240.5 | -12 | -0.28 | 4265.5 | 4286 | 4231.5 | 2119589 |
| 1750177800 | 4252.5 | -50.5 | -1.17 | 4274.5 | 4305.5 | 4250 | 4302456 |
| 1750091400 | 4303 | 14.5 | 0.34 | 4311 | 4324 | 4287.5 | 2668837 |
| 1749832200 | 4288.5 | -14 | -0.33 | 4251 | 4288.5 | 4249 | 2825107 |
| 1749745800 | 4302.5 | -48.5 | -1.11 | 4300 | 4307.5 | 4263.5 | 2025063 |
| 1749659400 | 4351 | -25.5 | -0.58 | 4425.5 | 4428 | 4351 | 3072563 |
| 1749573000 | 4376.5 | 14.5 | 0.33 | 4349 | 4390.5 | 4337.5 | 2308041 |
| 1749486600 | 4362 | 6.5 | 0.15 | 4369.5 | 4388 | 4312 | 1773278 |
| 1749227400 | 4355.5 | -35.5 | -0.81 | 4357.5 | 4390 | 4341 | 4273874 |
| 1749141000 | 4391 | 50 | 1.15 | 4350 | 4408 | 4338 | 2506231 |
| 1749054600 | 4341 | 3.5 | 0.08 | 4353 | 4384.5 | 4301 | 3477547 |
| 1748968200 | 4337.5 | -41 | -0.94 | 4305 | 4337.5 | 4269 | 3421914 |
| 1748881800 | 4378.5 | -23.5 | -0.53 | 4380 | 4405 | 4348 | 2119235 |
| 1748622600 | 4402 | -59 | -1.32 | 4416 | 4452.5 | 4394.5 | 6714499 |
| 1748536200 | 4461 | 10 | 0.22 | 4494.5 | 4510.5 | 4448.5 | 5574130 |
| 1748449800 | 4451 | -47.5 | -1.06 | 4446.5 | 4494.5 | 4444.5 | 1796650 |
| 1748363400 | 4498.5 | -64 | -1.40 | 4527.5 | 4537 | 4483.5 | 2399971 |
| 1748017800 | 4562.5 | -24.5 | -0.53 | 4555 | 4603 | 4515.5 | 1904498 |
| 1747931400 | 4587 | -64.5 | -1.39 | 4627.5 | 4669 | 4570 | 2765198 |
| 1747845000 | 4651.5 | -22 | -0.47 | 4650 | 4678 | 4629 | 1307025 |
| 1747758600 | 4673.5 | 27.5 | 0.59 | 4625 | 4690 | 4617 | 1295800 |
| 1747672200 | 4646 | -30 | -0.64 | 4652.5 | 4657.5 | 4584 | 1945345 |
| 1747413000 | 4676 | -16 | -0.34 | 4690 | 4717.5 | 4649 | 2960295 |
| 1747326600 | 4692 | 8 | 0.17 | 4672 | 4705 | 4624 | 3991502 |
| 1747240200 | 4684 | -15.5 | -0.33 | 4733.5 | 4733.5 | 4662 | 1491259 |
| 1747153800 | 4699.5 | 37.5 | 0.80 | 4665.5 | 4772.5 | 4665.5 | 1596088 |
| 1747067400 | 4662 | 165.5 | 3.68 | 4744.5 | 4760.5 | 4644.5 | 3237007 |
| 1746808200 | 4496.5 | 51.5 | 1.16 | 4470.5 | 4510 | 4446 | 3974301 |
| 1746721800 | 4445 | -94.5 | -2.08 | 4514 | 4529 | 4423.5 | 2494005 |
| 1746635400 | 4539.5 | 61 | 1.36 | 4494.5 | 4576 | 4475.5 | 4739806 |
| 1746549000 | 4478.5 | -23.5 | -0.52 | 4511.5 | 4519 | 4443.5 | 4192615 |
| 1746203400 | 4502 | 72 | 1.63 | 4542 | 4556.5 | 4470.5 | 1612255 |
| 1746117000 | 4430 | -17 | -0.38 | 4531.5 | 4531.5 | 4426.5 | 1063160 |
| 1746030600 | 4447 | -99.5 | -2.19 | 4524 | 4551.5 | 4367 | 4161466 |
| 1745944200 | 4546.5 | 21.5 | 0.48 | 4550 | 4615 | 4540 | 1427940 |
| 1745857800 | 4525 | -25 | -0.55 | 4533 | 4573 | 4523.5 | 3136952 |
| 1745598600 | 4550 | -63 | -1.37 | 4599.5 | 4630 | 4545 | 4266399 |
| 1745512200 | 4613 | 27.5 | 0.60 | 4578 | 4625 | 4528.5 | 3235743 |
| 1745425800 | 4585.5 | 118.5 | 2.65 | 4551 | 4656 | 4550 | 3402559 |
| 1745339400 | 4467 | 69 | 1.57 | 4444 | 4486.5 | 4415 | 4091080 |
| 1744907400 | 4398 | 45 | 1.03 | 4356.5 | 4412 | 4356.5 | 1890871 |
| 1744821000 | 4353 | 0.5 | 0.01 | 4280.5 | 4353 | 4257.5 | 2268811 |
| 1744734600 | 4352.5 | 9.5 | 0.22 | 4351.5 | 4372 | 4328.5 | 2074168 |
| 1744648200 | 4343 | 39.5 | 0.92 | 4358 | 4390 | 4326.5 | 1775222 |
| 1744389000 | 4303.5 | 95.5 | 2.27 | 4279.5 | 4317.5 | 4214.5 | 2495567 |
| 1744302600 | 4208 | 91 | 2.21 | 4365.5 | 4395.5 | 4208 | 2829899 |
| 1744216200 | 4117 | -98.5 | -2.34 | 4052.5 | 4199 | 4025 | 3718393 |
| 1744129800 | 4215.5 | -18 | -0.43 | 4281.5 | 4360 | 4174.5 | 5056877 |
| 1744043400 | 4233.5 | -67.5 | -1.57 | 4074.5 | 4393.5 | 4037 | 5173705 |
| 1743784200 | 4301 | -192 | -4.27 | 4449.5 | 4466.5 | 4171 | 4223748 |
| 1743697800 | 4493 | -108.5 | -2.36 | 4477.5 | 4530 | 4423.5 | 2676523 |
| 1743611400 | 4601.5 | -53 | -1.14 | 4618.5 | 4654.5 | 4573 | 1738615 |
| 1743525000 | 4654.5 | 68 | 1.48 | 4668.5 | 4681 | 4624 | 1479740 |
| 1743438600 | 4586.5 | -129.5 | -2.75 | 4639 | 4639.5 | 4520.5 | 3016333 |
| 1743183000 | 4716 | -97.5 | -2.03 | 4813.5 | 4845 | 4711 | 2102909 |
| 1743096600 | 4813.5 | -66 | -1.35 | 4847.5 | 4873 | 4790 | 1742723 |
| 1743010200 | 4879.5 | 23.5 | 0.48 | 4898.5 | 4907 | 4846.5 | 1509487 |
| 1742923800 | 4856 | 28.5 | 0.59 | 4817 | 4885 | 4785.5 | 2520246 |
| 1742837400 | 4827.5 | 70.5 | 1.48 | 4848.5 | 4902 | 4827.5 | 1997875 |
| 1742578200 | 4757 | -86 | -1.78 | 4815 | 4826.5 | 4736 | 4469402 |
| 1742491800 | 4843 | -63.5 | -1.29 | 4895.5 | 4921.5 | 4830 | 1642186 |
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
