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 | 21 | 3.83211678832 | 548 | 569 | 542 | 1057785 | 548.32770219 | DE |
| 4 | 3 | 0.530035335689 | 566 | 569 | 532 | 1322591 | 547.36516744 | DE |
| 12 | 6 | 1.06571936057 | 563 | 569 | 532 | 1243286 | 551.58331669 | DE |
| 26 | 70 | 14.0280561122 | 499 | 569 | 490 | 1200154 | 537.26838722 | DE |
| 52 | 99 | 21.0638297872 | 470 | 569 | 454.5 | 957122 | 512.39412474 | DE |
| 156 | 136 | 31.4087759815 | 433 | 569 | 386 | 595931 | 481.34241356 | DE |
| 260 | 224 | 64.9275362319 | 345 | 569 | 218 | 477582 | 462.41157615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 569 | 13 | 2.34 | 556 | 569 | 556 | 1554582 |
| 1718296200 | 556 | 6 | 1.09 | 557 | 559 | 551 | 1170949 |
| 1718209800 | 550 | 4 | 0.73 | 549 | 556 | 547 | 1118883 |
| 1718123400 | 546 | 4 | 0.74 | 545 | 547 | 542 | 840450 |
| 1718037000 | 542 | -6 | -1.09 | 546 | 551 | 542 | 1365211 |
| 1717777800 | 548 | -1 | -0.18 | 548 | 552 | 547 | 793431 |
| 1717691400 | 549 | 13 | 2.43 | 537 | 549 | 535 | 2892197 |
| 1717605000 | 536 | 2 | 0.37 | 538 | 539 | 532 | 1759781 |
| 1717518600 | 534 | -7 | -1.29 | 538 | 540 | 533 | 1893624 |
| 1717432200 | 541 | 4 | 0.74 | 544 | 547 | 539 | 1433060 |
| 1717173000 | 537 | -3 | -0.56 | 540 | 540 | 537 | 1851061 |
| 1717086600 | 540 | -7 | -1.28 | 543 | 543 | 540 | 1963709 |
| 1717000200 | 547 | -10 | -1.80 | 558 | 558 | 547 | 1729959 |
| 1716913800 | 557 | -3 | -0.54 | 561 | 562 | 556 | 1785125 |
| 1716568200 | 560 | 1 | 0.18 | 557 | 561 | 556 | 493667 |
| 1716481800 | 559 | -1 | -0.18 | 561 | 565 | 559 | 1020027 |
| 1716395400 | 560 | -1 | -0.18 | 560 | 562 | 558 | 726415 |
| 1716309000 | 561 | -4 | -0.71 | 565 | 565 | 560 | 691785 |
| 1716222600 | 565 | 4 | 0.71 | 564 | 565 | 562 | 790856 |
| 1715963400 | 561 | -7 | -1.23 | 566 | 566 | 561 | 809033 |
| 1715877000 | 568 | 3 | 0.53 | 566 | 568 | 564 | 615015 |
| 1715790600 | 565 | 2 | 0.36 | 565 | 565 | 561 | 1026969 |
| 1715704200 | 563 | 0 | 0.00 | 562 | 564 | 560 | 973959 |
| 1715617800 | 563 | -2 | -0.35 | 565 | 565 | 561 | 1102249 |
| 1715358600 | 565 | 4 | 0.71 | 563 | 565 | 562 | 958546 |
| 1715272200 | 561 | 1 | 0.18 | 561 | 562 | 557 | 732588 |
| 1715185800 | 560 | 1 | 0.18 | 559 | 560 | 558 | 1159420 |
| 1715099400 | 559 | 9 | 1.64 | 556 | 559 | 555 | 1367925 |
| 1714753800 | 550 | 8 | 1.48 | 544 | 550 | 542 | 1449704 |
| 1714667400 | 542 | 0 | 0.00 | 543 | 543 | 540 | 996366 |
| 1714581000 | 542 | -4 | -0.73 | 544 | 544 | 539 | 1132967 |
| 1714494600 | 546 | 0 | 0.00 | 548 | 548 | 544 | 1215821 |
| 1714408200 | 546 | 0 | 0.00 | 553 | 553 | 545 | 1236452 |
| 1714149000 | 546 | 4 | 0.74 | 548 | 549 | 546 | 1556461 |
| 1714062600 | 542 | -8 | -1.45 | 549 | 549 | 540 | 966082 |
| 1713976200 | 550 | -1 | -0.18 | 553 | 553 | 549 | 1025466 |
| 1713889800 | 551 | 6 | 1.10 | 549 | 551 | 548 | 1404976 |
| 1713803400 | 545 | 1 | 0.18 | 548 | 548 | 545 | 1318826 |
| 1713544200 | 544 | -2 | -0.37 | 544 | 545 | 539 | 1483468 |
| 1713457800 | 546 | -1 | -0.18 | 548 | 548 | 543 | 1168617 |
| 1713371400 | 547 | -2 | -0.36 | 548 | 549 | 546 | 1021327 |
| 1713285000 | 549 | -7 | -1.26 | 552 | 552 | 547 | 1120218 |
| 1713198600 | 556 | -2 | -0.36 | 557 | 561 | 554 | 925958 |
| 1712939400 | 558 | 4 | 0.72 | 557 | 562 | 556 | 947919 |
| 1712853000 | 554 | -2 | -0.36 | 554 | 557 | 553 | 1377647 |
| 1712766600 | 556 | 5 | 0.91 | 561 | 561 | 550 | 783603 |
| 1712680200 | 551 | -7 | -1.25 | 558 | 558 | 551 | 1641261 |
| 1712593800 | 558 | 2 | 0.36 | 551 | 559 | 551 | 1693825 |
| 1712334600 | 556 | -5 | -0.89 | 556 | 556 | 550 | 1208665 |
| 1712248200 | 561 | 2 | 0.36 | 559 | 561 | 557 | 2370329 |
| 1712161800 | 559 | 3 | 0.54 | 556 | 560 | 555 | 1134770 |
| 1712075400 | 556 | -4 | -0.71 | 560 | 564 | 554 | 1748318 |
| 1711647000 | 560 | 6 | 1.08 | 558 | 561 | 557 | 1553367 |
| 1711560600 | 554 | -4 | -0.72 | 558 | 560 | 554 | 922070 |
| 1711474200 | 558 | 0 | 0.00 | 558 | 561 | 557 | 836381 |
| 1711387800 | 558 | -3 | -0.53 | 561 | 561 | 558 | 1195780 |
| 1711128600 | 561 | 0 | 0.00 | 563 | 565 | 559 | 1121504 |
| 1711042200 | 561 | 9 | 1.63 | 557 | 563 | 556 | 1462737 |
| 1710955800 | 552 | 1 | 0.18 | 552 | 554 | 551 | 998448 |
| 1710869400 | 551 | 0 | 0.00 | 551 | 551 | 548 | 1104506 |
| 1710783000 | 551 | 3 | 0.55 | 549 | 551 | 548 | 1253553 |
| 1710523800 | 548 | -4 | -0.72 | 552 | 554 | 547 | 2231144 |
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
