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 | -135 | -4.25867507886 | 3170 | 3210 | 2980 | 227419 | 3101.89419696 | DE |
| 4 | -245 | -7.46951219512 | 3280 | 3450 | 2980 | 251092 | 3282.24675891 | DE |
| 12 | 55 | 1.84563758389 | 2980 | 3470 | 2965 | 240251 | 3207.03903135 | DE |
| 26 | 340 | 12.6159554731 | 2695 | 3470 | 2665 | 259083 | 3037.92362911 | DE |
| 52 | 755 | 33.1140350877 | 2280 | 3470 | 2090 | 219889 | 2749.48804402 | DE |
| 156 | 585 | 23.8775510204 | 2450 | 3470 | 1700 | 224057 | 2325.19756604 | DE |
| 260 | 1565 | 106.462585034 | 1470 | 3470 | 1150 | 234442 | 2155.82128399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3060 | 30 | 0.99 | 3020 | 3070 | 3020 | 197029 |
| 1721925000 | 3030 | -85 | -2.73 | 3080 | 3095 | 2980 | 368279 |
| 1721838600 | 3115 | -80 | -2.50 | 3160 | 3175 | 3095 | 189758 |
| 1721752200 | 3195 | 20 | 0.63 | 3195 | 3210 | 3160 | 215805 |
| 1721665800 | 3175 | 25 | 0.79 | 3170 | 3190 | 3160 | 166223 |
| 1721406600 | 3150 | -10 | -0.32 | 3180 | 3180 | 3135 | 241966 |
| 1721320200 | 3160 | -75 | -2.32 | 3250 | 3255 | 3155 | 354943 |
| 1721233800 | 3235 | -165 | -4.85 | 3365 | 3370 | 3235 | 364169 |
| 1721147400 | 3400 | -30 | -0.87 | 3425 | 3425 | 3395 | 356800 |
| 1721061000 | 3430 | 15 | 0.44 | 3425 | 3440 | 3400 | 172317 |
| 1720801800 | 3415 | -20 | -0.58 | 3425 | 3425 | 3380 | 165875 |
| 1720715400 | 3435 | 10 | 0.29 | 3430 | 3450 | 3415 | 375815 |
| 1720629000 | 3425 | 45 | 1.33 | 3405 | 3425 | 3375 | 216485 |
| 1720542600 | 3380 | 0 | 0.00 | 3395 | 3410 | 3380 | 355915 |
| 1720456200 | 3380 | 5 | 0.15 | 3385 | 3390 | 3380 | 187757 |
| 1720197000 | 3375 | 25 | 0.75 | 3365 | 3390 | 3355 | 378789 |
| 1720110600 | 3350 | -10 | -0.30 | 3365 | 3365 | 3330 | 191235 |
| 1720024200 | 3360 | 60 | 1.82 | 3330 | 3360 | 3320 | 225370 |
| 1719937800 | 3300 | 30 | 0.92 | 3285 | 3310 | 3275 | 158296 |
| 1719851400 | 3270 | -30 | -0.91 | 3280 | 3290 | 3255 | 139019 |
| 1719592200 | 3300 | 0 | 0.00 | 3310 | 3330 | 3275 | 267589 |
| 1719505800 | 3300 | 5 | 0.15 | 3300 | 3305 | 3290 | 225417 |
| 1719419400 | 3295 | 40 | 1.23 | 3275 | 3305 | 3275 | 182700 |
| 1719333000 | 3255 | -50 | -1.51 | 3305 | 3305 | 3230 | 385026 |
| 1719246600 | 3305 | -95 | -2.79 | 3360 | 3395 | 3305 | 203001 |
| 1718987400 | 3400 | -45 | -1.31 | 3410 | 3410 | 3370 | 306373 |
| 1718901000 | 3445 | 45 | 1.32 | 3395 | 3470 | 3395 | 339364 |
| 1718814600 | 3400 | 60 | 1.80 | 3320 | 3400 | 3320 | 216434 |
| 1718728200 | 3340 | 55 | 1.67 | 3310 | 3340 | 3305 | 321259 |
| 1718641800 | 3285 | 20 | 0.61 | 3275 | 3300 | 3260 | 280949 |
| 1718382600 | 3265 | 15 | 0.46 | 3255 | 3285 | 3235 | 159408 |
| 1718296200 | 3250 | 20 | 0.62 | 3230 | 3265 | 3230 | 518089 |
| 1718209800 | 3230 | 95 | 3.03 | 3170 | 3230 | 3155 | 321637 |
| 1718123400 | 3135 | 0 | 0.00 | 3155 | 3155 | 3130 | 322231 |
| 1718037000 | 3135 | -20 | -0.63 | 3145 | 3145 | 3120 | 308254 |
| 1717777800 | 3155 | 5 | 0.16 | 3140 | 3160 | 3125 | 157210 |
| 1717691400 | 3150 | 55 | 1.78 | 3100 | 3150 | 3100 | 308503 |
| 1717605000 | 3095 | 70 | 2.31 | 3035 | 3095 | 3030 | 219884 |
| 1717518600 | 3025 | -5 | -0.17 | 3020 | 3040 | 3010 | 146345 |
| 1717432200 | 3030 | 40 | 1.34 | 3030 | 3060 | 3015 | 241858 |
| 1717173000 | 2990 | -70 | -2.29 | 3030 | 3045 | 2970 | 165682 |
| 1717086600 | 3060 | -10 | -0.33 | 3060 | 3080 | 3045 | 170414 |
| 1717000200 | 3070 | -15 | -0.49 | 3085 | 3085 | 3055 | 174013 |
| 1716913800 | 3085 | 5 | 0.16 | 3090 | 3095 | 3055 | 216892 |
| 1716568200 | 3080 | 10 | 0.33 | 3035 | 3080 | 3035 | 249396 |
| 1716481800 | 3070 | 30 | 0.99 | 3065 | 3085 | 3065 | 141190 |
| 1716395400 | 3040 | -5 | -0.16 | 3025 | 3045 | 3025 | 114111 |
| 1716309000 | 3045 | -10 | -0.33 | 3035 | 3045 | 3025 | 121867 |
| 1716222600 | 3055 | 10 | 0.33 | 3055 | 3065 | 3045 | 165182 |
| 1715963400 | 3045 | -25 | -0.81 | 3060 | 3060 | 3020 | 120616 |
| 1715877000 | 3070 | 20 | 0.66 | 3065 | 3075 | 3030 | 181965 |
| 1715790600 | 3050 | 50 | 1.67 | 3015 | 3050 | 3005 | 178781 |
| 1715704200 | 3000 | 10 | 0.33 | 2980 | 3000 | 2970 | 164719 |
| 1715617800 | 2990 | -25 | -0.83 | 3010 | 3020 | 2985 | 141858 |
| 1715358600 | 3015 | 15 | 0.50 | 3020 | 3020 | 3000 | 133892 |
| 1715272200 | 3000 | -5 | -0.17 | 3005 | 3010 | 2965 | 227570 |
| 1715185800 | 3005 | -10 | -0.33 | 3015 | 3015 | 2995 | 508503 |
| 1715099400 | 3015 | 60 | 2.03 | 2980 | 3015 | 2980 | 304516 |
| 1714753800 | 2955 | 65 | 2.25 | 2925 | 2955 | 2905 | 123322 |
| 1714667400 | 2890 | 20 | 0.70 | 2880 | 2890 | 2855 | 235459 |
| 1714581000 | 2870 | -50 | -1.71 | 2940 | 2940 | 2855 | 132750 |
| 1714494600 | 2920 | -15 | -0.51 | 2945 | 2945 | 2905 | 248399 |
| 1714408200 | 2935 | 10 | 0.34 | 2925 | 2935 | 2910 | 164346 |
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
