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 | 15 | 1.10701107011 | 1355 | 1375 | 1355 | 6454 | 1371.95227766 | DE |
| 4 | 25 | 1.85873605948 | 1345 | 1380 | 1335 | 11469 | 1350.9797078 | DE |
| 12 | 130 | 10.4838709677 | 1240 | 1415 | 1125 | 13123 | 1314.73805294 | DE |
| 26 | 270 | 24.5454545455 | 1100 | 1440 | 1075 | 14142 | 1315.97393414 | DE |
| 52 | 240 | 21.2389380531 | 1130 | 1440 | 1025 | 13737 | 1264.42860551 | DE |
| 156 | 465 | 51.3812154696 | 905 | 1465 | 860 | 13757 | 1175.94825223 | DE |
| 260 | 927 | 209.255079007 | 443 | 1465 | 235 | 14094 | 916.349385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1370 | -5 | -0.36 | 1375 | 1375 | 1370 | 4907 |
| 1714062600 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 3073 |
| 1713976200 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 4820 |
| 1713889800 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 10756 |
| 1713803400 | 1375 | 10 | 0.73 | 1365 | 1375 | 1365 | 3786 |
| 1713544200 | 1365 | 10 | 0.74 | 1355 | 1365 | 1355 | 9835 |
| 1713457800 | 1355 | 0 | 0.00 | 1355 | 1355 | 1355 | 1277 |
| 1713371400 | 1355 | 0 | 0.00 | 1355 | 1355 | 1355 | 8683 |
| 1713285000 | 1355 | -20 | -1.45 | 1370 | 1370 | 1355 | 9030 |
| 1713198600 | 1375 | 30 | 2.23 | 1345 | 1375 | 1345 | 8865 |
| 1712939400 | 1345 | 5 | 0.37 | 1340 | 1345 | 1340 | 13571 |
| 1712853000 | 1340 | 5 | 0.37 | 1335 | 1340 | 1335 | 13168 |
| 1712766600 | 1335 | -5 | -0.37 | 1340 | 1340 | 1335 | 35576 |
| 1712680200 | 1340 | -40 | -2.90 | 1340 | 1340 | 1335 | 4247 |
| 1712593800 | 1380 | 40 | 2.99 | 1340 | 1380 | 1340 | 13936 |
| 1712334600 | 1340 | 0 | 0.00 | 1340 | 1340 | 1340 | 5408 |
| 1712248200 | 1340 | -5 | -0.37 | 1345 | 1345 | 1340 | 21814 |
| 1712161800 | 1345 | 0 | 0.00 | 1345 | 1345 | 1345 | 9049 |
| 1712075400 | 1345 | 0 | 0.00 | 1345 | 1345 | 1345 | 29540 |
| 1711647000 | 1345 | 20 | 1.51 | 1325 | 1345 | 1325 | 28275 |
| 1711560600 | 1325 | -70 | -5.02 | 1395 | 1395 | 1310 | 62442 |
| 1711474200 | 1395 | 5 | 0.36 | 1390 | 1395 | 1390 | 5524 |
| 1711387800 | 1390 | 0 | 0.00 | 1390 | 1395 | 1390 | 54475 |
| 1711128600 | 1390 | -20 | -1.42 | 1390 | 1390 | 1390 | 12297 |
| 1711042200 | 1410 | -5 | -0.35 | 1375 | 1410 | 1375 | 36816 |
| 1710955800 | 1415 | 65 | 4.81 | 1350 | 1415 | 1350 | 31835 |
| 1710869400 | 1350 | 5 | 0.37 | 1345 | 1350 | 1345 | 11226 |
| 1710783000 | 1345 | 10 | 0.75 | 1335 | 1345 | 1335 | 12213 |
| 1710523800 | 1335 | 0 | 0.00 | 1335 | 1335 | 1335 | 20667 |
| 1710437400 | 1335 | -5 | -0.37 | 1340 | 1345 | 1335 | 9439 |
| 1710351000 | 1340 | 10 | 0.75 | 1330 | 1340 | 1330 | 9476 |
| 1710264600 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 5543 |
| 1710178200 | 1330 | 0 | 0.00 | 1330 | 1330 | 1330 | 8443 |
| 1709919000 | 1330 | 15 | 1.14 | 1315 | 1330 | 1315 | 10739 |
| 1709832600 | 1315 | -15 | -1.13 | 1315 | 1315 | 1315 | 1606 |
| 1709746200 | 1330 | 15 | 1.14 | 1280 | 1330 | 1280 | 7755 |
| 1709659800 | 1315 | 40 | 3.14 | 1275 | 1315 | 1275 | 1109 |
| 1709573400 | 1275 | 30 | 2.41 | 1245 | 1280 | 1245 | 16947 |
| 1709314200 | 1245 | 0 | 0.00 | 1245 | 1245 | 1245 | 10954 |
| 1709227800 | 1245 | 0 | 0.00 | 1245 | 1245 | 1245 | 3503 |
| 1709141400 | 1245 | 0 | 0.00 | 1245 | 1245 | 1240 | 7645 |
| 1709055000 | 1245 | 0 | 0.00 | 1245 | 1245 | 1245 | 2953 |
| 1708968600 | 1245 | 0 | 0.00 | 1245 | 1245 | 1245 | 1768 |
| 1708709400 | 1245 | 10 | 0.81 | 1235 | 1245 | 1235 | 4490 |
| 1708623000 | 1235 | 0 | 0.00 | 1235 | 1235 | 1235 | 1465 |
| 1708536600 | 1235 | -35 | -2.76 | 1235 | 1235 | 1235 | 945 |
| 1708450200 | 1270 | 40 | 3.25 | 1230 | 1270 | 1230 | 4184 |
| 1708363800 | 1230 | 0 | 0.00 | 1230 | 1230 | 1230 | 2672 |
| 1708104600 | 1230 | -35 | -2.77 | 1230 | 1230 | 1230 | 15118 |
| 1708018200 | 1265 | 40 | 3.27 | 1225 | 1265 | 1225 | 1767 |
| 1707931800 | 1225 | 5 | 0.41 | 1220 | 1225 | 1220 | 11966 |
| 1707845400 | 1220 | 20 | 1.67 | 1200 | 1220 | 1200 | 4580 |
| 1707759000 | 1200 | 70 | 6.19 | 1150 | 1200 | 1150 | 31889 |
| 1707499800 | 1130 | -55 | -4.64 | 1185 | 1185 | 1125 | 35706 |
| 1707413400 | 1185 | 0 | 0.00 | 1185 | 1185 | 1185 | 7248 |
| 1707327000 | 1185 | -35 | -2.87 | 1220 | 1225 | 1170 | 19666 |
| 1707240600 | 1220 | -20 | -1.61 | 1240 | 1240 | 1195 | 11558 |
| 1707154200 | 1240 | 0 | 0.00 | 1240 | 1240 | 1240 | 11290 |
| 1706895000 | 1240 | 0 | 0.00 | 1240 | 1240 | 1240 | 16480 |
| 1706808600 | 1240 | -40 | -3.13 | 1280 | 1280 | 1220 | 15045 |
| 1706722200 | 1280 | -10 | -0.78 | 1295 | 1295 | 1280 | 6510 |
| 1706635800 | 1290 | 10 | 0.78 | 1280 | 1295 | 1280 | 16328 |
| 1706549400 | 1280 | 0 | 0.00 | 1280 | 1280 | 1280 | 20810 |
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
