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 | 2 | 0.286532951289 | 698 | 710 | 690 | 121453 | 698.0407429 | DE |
| 4 | 10 | 1.44927536232 | 690 | 740 | 678 | 87523 | 702.86181895 | DE |
| 12 | -26 | -3.58126721763 | 726 | 740 | 622 | 75284 | 694.73602887 | DE |
| 26 | 90 | 14.7540983607 | 610 | 740 | 596 | 72315 | 686.31491152 | DE |
| 52 | 172 | 32.5757575758 | 528 | 740 | 500 | 92255 | 610.19114678 | DE |
| 156 | 100 | 16.6666666667 | 600 | 740 | 320 | 69306 | 530.68038006 | DE |
| 260 | 454 | 184.552845528 | 246 | 740 | 170 | 69374 | 452.73474985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 704 | 4 | 0.57 | 700 | 704 | 698 | 10237 |
| 1732555800 | 700 | 4 | 0.57 | 692 | 700 | 690 | 234374 |
| 1732296600 | 696 | -8 | -1.14 | 700 | 710 | 690 | 206761 |
| 1732210200 | 704 | 2 | 0.28 | 696 | 710 | 696 | 22116 |
| 1732123800 | 702 | 2 | 0.29 | 698 | 706 | 698 | 48467 |
| 1732037400 | 700 | -10 | -1.41 | 700 | 700 | 700 | 20264 |
| 1731951000 | 710 | 2 | 0.28 | 708 | 714 | 708 | 19272 |
| 1731691800 | 708 | -2 | -0.28 | 712 | 712 | 708 | 20742 |
| 1731605400 | 710 | -6 | -0.84 | 716 | 718 | 708 | 220487 |
| 1731519000 | 716 | 8 | 1.13 | 722 | 740 | 706 | 100904 |
| 1731432600 | 708 | -4 | -0.56 | 712 | 716 | 692 | 110824 |
| 1731346200 | 712 | -8 | -1.11 | 724 | 724 | 708 | 294157 |
| 1731087000 | 720 | 6 | 0.84 | 718 | 724 | 718 | 15215 |
| 1731000600 | 714 | 14 | 2.00 | 688 | 720 | 688 | 11502 |
| 1730914200 | 700 | -12 | -1.69 | 700 | 700 | 700 | 16140 |
| 1730827800 | 712 | 16 | 2.30 | 708 | 712 | 700 | 34232 |
| 1730741400 | 696 | 18 | 2.65 | 686 | 696 | 686 | 44900 |
| 1730482200 | 678 | -4 | -0.59 | 678 | 678 | 678 | 29900 |
| 1730395800 | 682 | -12 | -1.73 | 682 | 682 | 682 | 76760 |
| 1730309400 | 694 | 4 | 0.58 | 690 | 702 | 690 | 93965 |
| 1730223000 | 690 | -10 | -1.43 | 692 | 712 | 686 | 46249 |
| 1730136600 | 700 | -6 | -0.85 | 718 | 718 | 700 | 18601 |
| 1729873800 | 706 | 8 | 1.15 | 706 | 706 | 706 | 62034 |
| 1729787400 | 698 | -8 | -1.13 | 698 | 698 | 698 | 28821 |
| 1729701000 | 706 | -2 | -0.28 | 706 | 706 | 706 | 22105 |
| 1729614600 | 708 | -12 | -1.67 | 702 | 718 | 690 | 51459 |
| 1729528200 | 720 | 14 | 1.98 | 692 | 720 | 692 | 18618 |
| 1729269000 | 706 | -4 | -0.56 | 710 | 710 | 706 | 118182 |
| 1729182600 | 710 | 2 | 0.28 | 706 | 710 | 706 | 48123 |
| 1729096200 | 708 | 8 | 1.14 | 700 | 714 | 694 | 381918 |
| 1729009800 | 700 | 36 | 5.42 | 668 | 720 | 668 | 310053 |
| 1728923400 | 664 | 2 | 0.30 | 654 | 664 | 654 | 32521 |
| 1728664200 | 662 | 8 | 1.22 | 662 | 662 | 662 | 66068 |
| 1728577800 | 654 | 2 | 0.31 | 654 | 654 | 654 | 191041 |
| 1728491400 | 652 | 0 | 0.00 | 640 | 652 | 630 | 188475 |
| 1728405000 | 652 | -8 | -1.21 | 650 | 660 | 650 | 23591 |
| 1728318600 | 660 | 0 | 0.00 | 650 | 660 | 650 | 21073 |
| 1728059400 | 660 | 14 | 2.17 | 658 | 660 | 658 | 15182 |
| 1727973000 | 646 | 16 | 2.54 | 648 | 648 | 622 | 147964 |
| 1727886600 | 630 | -38 | -5.69 | 666 | 666 | 622 | 51901 |
| 1727800200 | 668 | -6 | -0.89 | 680 | 680 | 668 | 80493 |
| 1727713800 | 674 | 8 | 1.20 | 666 | 684 | 666 | 17098 |
| 1727454600 | 666 | -20 | -2.92 | 688 | 688 | 666 | 40941 |
| 1727368200 | 686 | -6 | -0.87 | 692 | 692 | 686 | 2331 |
| 1727281800 | 692 | -6 | -0.86 | 694 | 694 | 686 | 12693 |
| 1727195400 | 698 | -10 | -1.41 | 690 | 708 | 690 | 8085 |
| 1727109000 | 708 | 10 | 1.43 | 698 | 708 | 698 | 3381 |
| 1726849800 | 698 | 8 | 1.16 | 692 | 710 | 692 | 27507 |
| 1726763400 | 690 | -20 | -2.82 | 690 | 690 | 690 | 9253 |
| 1726677000 | 710 | 20 | 2.90 | 690 | 720 | 690 | 14118 |
| 1726590600 | 690 | -16 | -2.27 | 690 | 690 | 690 | 12506 |
| 1726504200 | 706 | 0 | 0.00 | 702 | 708 | 702 | 19685 |
| 1726245000 | 706 | 8 | 1.15 | 708 | 710 | 706 | 70575 |
| 1726158600 | 698 | 8 | 1.16 | 698 | 698 | 698 | 35465 |
| 1726072200 | 690 | -20 | -2.82 | 724 | 724 | 690 | 6942 |
| 1725985800 | 710 | 4 | 0.57 | 718 | 718 | 702 | 115678 |
| 1725899400 | 706 | -2 | -0.28 | 724 | 724 | 706 | 16931 |
| 1725640200 | 708 | 0 | 0.00 | 702 | 710 | 702 | 115633 |
| 1725553800 | 708 | 0 | 0.00 | 710 | 710 | 706 | 192825 |
| 1725467400 | 708 | -14 | -1.94 | 726 | 726 | 708 | 181194 |
| 1725381000 | 722 | 0 | 0.00 | 722 | 726 | 722 | 30388 |
| 1725294600 | 722 | 12 | 1.69 | 714 | 722 | 714 | 53802 |
| 1725035400 | 710 | 2 | 0.28 | 708 | 710 | 706 | 321501 |
| 1724949000 | 708 | 4 | 0.57 | 708 | 708 | 702 | 55337 |
| 1724862600 | 704 | -2 | -0.28 | 706 | 706 | 704 | 7599 |
| 1724776200 | 706 | -8 | -1.12 | 710 | 710 | 698 | 106669 |
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
