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 | 0 | 0 | 710 | 710 | 702.5 | 0 | 0 | DE |
| 4 | 5 | 0.709219858156 | 705 | 730 | 702.5 | 71 | 719.82831114 | DE |
| 12 | 5 | 0.709219858156 | 705 | 730 | 702.5 | 172 | 714.03228888 | DE |
| 26 | 25 | 3.6496350365 | 685 | 730 | 625 | 266 | 689.8207177 | DE |
| 52 | -20 | -2.7397260274 | 730 | 730 | 625 | 340 | 690.74868904 | DE |
| 156 | 20 | 2.89855072464 | 690 | 770 | 617.5 | 337 | 683.08595888 | DE |
| 260 | 135 | 23.4782608696 | 575 | 770 | 565 | 279 | 662.56946133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1732728600 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1732642200 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1732555800 | 710 | 0 | 0.00 | 710 | 710 | 702.5 | 0 |
| 1732296600 | 710 | 0 | 0.00 | 710 | 710 | 702.5 | 0 |
| 1732210200 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1732123800 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1732037400 | 710 | 0 | 0.00 | 710 | 710 | 705 | 1 |
| 1731951000 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1731691800 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1731605400 | 710 | 0 | 0.00 | 710 | 710 | 705 | 0 |
| 1731519000 | 710 | -20 | -2.74 | 710 | 710 | 705 | 0 |
| 1731432600 | 730 | 20 | 2.82 | 710 | 730 | 705 | 771 |
| 1731346200 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1731087000 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1731000600 | 710 | 0 | 0.00 | 710 | 710 | 710 | 200 |
| 1730914200 | 710 | 5 | 0.71 | 710 | 710 | 710 | 176 |
| 1730827800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1730741400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 279 |
| 1730482200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1730395800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1730309400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 2123 |
| 1730223000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1730136600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729873800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729787400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 68 |
| 1729701000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729614600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729528200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729269000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729182600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729096200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1729009800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 13 |
| 1728923400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1728664200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1728577800 | 705 | -10 | -1.40 | 705 | 705 | 705 | 313 |
| 1728491400 | 715 | 0 | 0.00 | 705 | 715 | 705 | 1480 |
| 1728405000 | 715 | 0 | 0.00 | 715 | 715 | 715 | 89 |
| 1728318600 | 715 | 0 | 0.00 | 715 | 715 | 715 | 450 |
| 1728059400 | 715 | -15 | -2.05 | 715 | 715 | 715 | 0 |
| 1727973000 | 730 | 25 | 3.55 | 705 | 730 | 705 | 2008 |
| 1727886600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 2 |
| 1727800200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1727713800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1727454600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1727368200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 300 |
| 1727281800 | 705 | -5 | -0.70 | 705 | 705 | 705 | 0 |
| 1727195400 | 710 | 5 | 0.71 | 705 | 710 | 705 | 600 |
| 1727109000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 1250 |
| 1726849800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726763400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 42 |
| 1726677000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726590600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726504200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726245000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726158600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1726072200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725985800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 3 |
| 1725899400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725640200 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725553800 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725467400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725381000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725294600 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1725035400 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
| 1724949000 | 705 | 0 | 0.00 | 705 | 705 | 705 | 0 |
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
