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 | 11 | 1.98555956679 | 554 | 565 | 550 | 255685 | 557.50263215 | DE |
| 4 | 32 | 6.00375234522 | 533 | 565 | 528 | 318867 | 546.00850438 | DE |
| 12 | 39 | 7.4144486692 | 526 | 565 | 517 | 375065 | 543.01770216 | DE |
| 26 | 43 | 8.23754789272 | 522 | 565 | 476 | 340270 | 539.84951911 | DE |
| 52 | 90 | 18.9473684211 | 475 | 565 | 469 | 336068 | 525.52838359 | DE |
| 156 | -99 | -14.9096385542 | 664 | 694 | 408.5 | 276414 | 501.22316801 | DE |
| 260 | 90.5 | 19.0727081138 | 474.5 | 744 | 323 | 282007 | 539.38562525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 560 | 5 | 0.90 | 556 | 560 | 551 | 354783 |
| 1732815000 | 555 | 1 | 0.18 | 555 | 559 | 552 | 184927 |
| 1732728600 | 554 | -3 | -0.54 | 555 | 555 | 550 | 276530 |
| 1732642200 | 557 | -3 | -0.54 | 560 | 560 | 554 | 202960 |
| 1732555800 | 560 | 5 | 0.90 | 554 | 561 | 554 | 259224 |
| 1732296600 | 555 | 3 | 0.54 | 553 | 555 | 552 | 291965 |
| 1732210200 | 552 | 7 | 1.28 | 545 | 552 | 545 | 210449 |
| 1732123800 | 545 | -7 | -1.27 | 548 | 555 | 543 | 417081 |
| 1732037400 | 552 | 2 | 0.36 | 553 | 553 | 547 | 172558 |
| 1731951000 | 550 | 2 | 0.36 | 542 | 550 | 542 | 371455 |
| 1731691800 | 548 | 2 | 0.37 | 538 | 548 | 538 | 313374 |
| 1731605400 | 546 | -1 | -0.18 | 538 | 548 | 538 | 150980 |
| 1731519000 | 547 | -5 | -0.91 | 548 | 548 | 544 | 199388 |
| 1731432600 | 552 | -1 | -0.18 | 552 | 552 | 548 | 273220 |
| 1731346200 | 553 | 8 | 1.47 | 547 | 554 | 546 | 458120 |
| 1731087000 | 545 | 9 | 1.68 | 532 | 545 | 532 | 203396 |
| 1731000600 | 536 | 3 | 0.56 | 532 | 536 | 532 | 702594 |
| 1730914200 | 533 | 4 | 0.76 | 542 | 544 | 533 | 252865 |
| 1730827800 | 529 | -2 | -0.38 | 531 | 534 | 528 | 900350 |
| 1730741400 | 531 | -4 | -0.75 | 533 | 534 | 530 | 208014 |
| 1730482200 | 535 | 1 | 0.19 | 523 | 535 | 523 | 205014 |
| 1730395800 | 534 | -6 | -1.11 | 536 | 538 | 530 | 346022 |
| 1730309400 | 540 | 7 | 1.31 | 533 | 542 | 533 | 383031 |
| 1730223000 | 533 | -6 | -1.11 | 535 | 544 | 532 | 474710 |
| 1730136600 | 539 | 12 | 2.28 | 525 | 539 | 523 | 738046 |
| 1729873800 | 527 | 2 | 0.38 | 523 | 527 | 519 | 907892 |
| 1729787400 | 525 | 8 | 1.55 | 519 | 525 | 519 | 415141 |
| 1729701000 | 517 | -10 | -1.90 | 526 | 526 | 517 | 189067 |
| 1729614600 | 527 | -10 | -1.86 | 536 | 536 | 526 | 367834 |
| 1729528200 | 537 | -5 | -0.92 | 545 | 545 | 537 | 285799 |
| 1729269000 | 542 | -1 | -0.18 | 540 | 545 | 540 | 151601 |
| 1729182600 | 543 | -4 | -0.73 | 549 | 549 | 543 | 189874 |
| 1729096200 | 547 | 0 | 0.00 | 544 | 552 | 544 | 154577 |
| 1729009800 | 547 | -7 | -1.26 | 545 | 552 | 545 | 720897 |
| 1728923400 | 554 | -3 | -0.54 | 557 | 557 | 549 | 289998 |
| 1728664200 | 557 | 5 | 0.91 | 552 | 557 | 549 | 163830 |
| 1728577800 | 552 | -3 | -0.54 | 552 | 553 | 550 | 217078 |
| 1728491400 | 555 | 2 | 0.36 | 546 | 558 | 546 | 235114 |
| 1728405000 | 553 | -2 | -0.36 | 557 | 557 | 552 | 453171 |
| 1728318600 | 555 | -1 | -0.18 | 552 | 558 | 550 | 353786 |
| 1728059400 | 556 | 7 | 1.28 | 550 | 557 | 545 | 215896 |
| 1727973000 | 549 | 2 | 0.37 | 550 | 550 | 548 | 185910 |
| 1727886600 | 547 | -10 | -1.80 | 550 | 550 | 545 | 303980 |
| 1727800200 | 557 | 1 | 0.18 | 550 | 563 | 550 | 310009 |
| 1727713800 | 556 | 0 | 0.00 | 541 | 560 | 541 | 276556 |
| 1727454600 | 556 | 2 | 0.36 | 552 | 556 | 543 | 820651 |
| 1727368200 | 554 | 16 | 2.97 | 543 | 557 | 543 | 504597 |
| 1727281800 | 538 | -2 | -0.37 | 547 | 547 | 535 | 264838 |
| 1727195400 | 540 | -4 | -0.74 | 544 | 544 | 538 | 248212 |
| 1727109000 | 544 | 1 | 0.18 | 543 | 545 | 541 | 205544 |
| 1726849800 | 543 | 1 | 0.18 | 537 | 543 | 536 | 382626 |
| 1726763400 | 542 | 15 | 2.85 | 540 | 542 | 532 | 1894068 |
| 1726677000 | 527 | -7 | -1.31 | 534 | 534 | 527 | 116267 |
| 1726590600 | 534 | -2 | -0.37 | 535 | 537 | 534 | 199525 |
| 1726504200 | 536 | -1 | -0.19 | 545 | 545 | 536 | 198907 |
| 1726245000 | 537 | 3 | 0.56 | 545 | 545 | 534 | 1649260 |
| 1726158600 | 534 | 1 | 0.19 | 533 | 542 | 533 | 275161 |
| 1726072200 | 533 | -1 | -0.19 | 531 | 533 | 529 | 235432 |
| 1725985800 | 534 | 2 | 0.38 | 530 | 535 | 530 | 221604 |
| 1725899400 | 532 | 13 | 2.50 | 526 | 532 | 520 | 301740 |
| 1725640200 | 519 | -16 | -2.99 | 527 | 530 | 516 | 273613 |
| 1725553800 | 535 | 0 | 0.00 | 536 | 536 | 533 | 211745 |
| 1725467400 | 535 | -10 | -1.83 | 535 | 536 | 529 | 348869 |
| 1725381000 | 545 | -1 | -0.18 | 544 | 548 | 543 | 237277 |
| 1725294600 | 546 | -5 | -0.91 | 546 | 546 | 543 | 197283 |
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
