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 | -27 | -4.40456769984 | 613 | 616 | 581 | 154187 | 593.65791235 | DE |
| 4 | -1 | -0.170357751278 | 587 | 617 | 577 | 144794 | 590.5222737 | DE |
| 12 | 6 | 1.03448275862 | 580 | 617 | 551 | 127992 | 580.30054419 | DE |
| 26 | -14 | -2.33333333333 | 600 | 617 | 534 | 181563 | 577.0280843 | DE |
| 52 | 16 | 2.80701754386 | 570 | 617 | 534 | 186866 | 581.47337412 | DE |
| 156 | -183 | -23.7971391417 | 769 | 772 | 500 | 187480 | 612.30976294 | DE |
| 260 | 119 | 25.4817987152 | 467 | 795 | 289 | 200999 | 581.75491575 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 586 | -2 | -0.34 | 585 | 586 | 581 | 196423 |
| 1736443800 | 588 | -2 | -0.34 | 589 | 592 | 588 | 201831 |
| 1736357400 | 590 | 0 | 0.00 | 592 | 593 | 589 | 231976 |
| 1736271000 | 590 | -11 | -1.83 | 600 | 601 | 590 | 136119 |
| 1736184600 | 601 | -11 | -1.80 | 612 | 612 | 601 | 108955 |
| 1735925400 | 612 | -5 | -0.81 | 613 | 616 | 612 | 92053 |
| 1735839000 | 617 | 5 | 0.82 | 614 | 617 | 612 | 60219 |
| 1735666200 | 612 | 8 | 1.32 | 602 | 612 | 602 | 72986 |
| 1735579800 | 604 | 9 | 1.51 | 595 | 605 | 595 | 183632 |
| 1735320600 | 595 | 3 | 0.51 | 596 | 600 | 590 | 41990 |
| 1735061400 | 592 | -1 | -0.17 | 590 | 593 | 590 | 52207 |
| 1734975000 | 593 | 8 | 1.37 | 585 | 594 | 585 | 71442 |
| 1734715800 | 585 | 4 | 0.69 | 579 | 586 | 579 | 423860 |
| 1734629400 | 581 | -2 | -0.34 | 577 | 585 | 577 | 396034 |
| 1734543000 | 583 | 2 | 0.34 | 580 | 590 | 580 | 116708 |
| 1734456600 | 581 | -6 | -1.02 | 585 | 590 | 580 | 100104 |
| 1734370200 | 587 | -1 | -0.17 | 589 | 589 | 587 | 121332 |
| 1734111000 | 588 | 3 | 0.51 | 587 | 589 | 587 | 50043 |
| 1734024600 | 585 | -2 | -0.34 | 585 | 592 | 585 | 128222 |
| 1733938200 | 587 | -3 | -0.51 | 585 | 588 | 585 | 113112 |
| 1733851800 | 590 | 0 | 0.00 | 590 | 592 | 589 | 46713 |
| 1733765400 | 590 | -1 | -0.17 | 583 | 592 | 583 | 69466 |
| 1733506200 | 591 | 7 | 1.20 | 586 | 591 | 586 | 61805 |
| 1733419800 | 584 | 6 | 1.04 | 579 | 586 | 579 | 153223 |
| 1733333400 | 578 | -2 | -0.34 | 575 | 579 | 569 | 194731 |
| 1733247000 | 580 | 4 | 0.69 | 578 | 580 | 578 | 73581 |
| 1733160600 | 576 | 1 | 0.17 | 576 | 577 | 576 | 139634 |
| 1732901400 | 575 | -2 | -0.35 | 574 | 576 | 572 | 127722 |
| 1732815000 | 577 | 3 | 0.52 | 576 | 578 | 576 | 88370 |
| 1732728600 | 574 | -2 | -0.35 | 574 | 577 | 574 | 143875 |
| 1732642200 | 576 | 0 | 0.00 | 570 | 577 | 570 | 60699 |
| 1732555800 | 576 | 6 | 1.05 | 567 | 576 | 567 | 61440 |
| 1732296600 | 570 | 6 | 1.06 | 563 | 570 | 563 | 122245 |
| 1732210200 | 564 | 11 | 1.99 | 553 | 565 | 553 | 42336 |
| 1732123800 | 553 | -2 | -0.36 | 552 | 555 | 552 | 78661 |
| 1732037400 | 555 | -1 | -0.18 | 551 | 557 | 551 | 129340 |
| 1731951000 | 556 | -6 | -1.07 | 560 | 560 | 552 | 221334 |
| 1731691800 | 562 | -10 | -1.75 | 568 | 568 | 562 | 62512 |
| 1731605400 | 572 | -1 | -0.17 | 570 | 574 | 570 | 97171 |
| 1731519000 | 573 | -2 | -0.35 | 583 | 583 | 570 | 158213 |
| 1731432600 | 575 | -2 | -0.35 | 577 | 578 | 575 | 93421 |
| 1731346200 | 577 | 4 | 0.70 | 579 | 579 | 568 | 84936 |
| 1731087000 | 573 | -3 | -0.52 | 579 | 579 | 573 | 150750 |
| 1731000600 | 576 | -2 | -0.35 | 576 | 579 | 572 | 202644 |
| 1730914200 | 578 | 10 | 1.76 | 576 | 580 | 576 | 90715 |
| 1730827800 | 568 | 0 | 0.00 | 568 | 570 | 567 | 148584 |
| 1730741400 | 568 | -2 | -0.35 | 570 | 577 | 566 | 109651 |
| 1730482200 | 570 | -9 | -1.55 | 575 | 584 | 570 | 143517 |
| 1730395800 | 579 | -1 | -0.17 | 579 | 580 | 577 | 58743 |
| 1730309400 | 580 | 0 | 0.00 | 578 | 584 | 576 | 175715 |
| 1730223000 | 580 | -2 | -0.34 | 583 | 584 | 578 | 143772 |
| 1730136600 | 582 | 1 | 0.17 | 584 | 585 | 581 | 91837 |
| 1729873800 | 581 | 1 | 0.17 | 579 | 584 | 574 | 341343 |
| 1729787400 | 580 | 5 | 0.87 | 573 | 583 | 573 | 55450 |
| 1729701000 | 575 | -3 | -0.52 | 575 | 578 | 570 | 117512 |
| 1729614600 | 578 | -3 | -0.52 | 580 | 580 | 574 | 267570 |
| 1729528200 | 581 | -4 | -0.68 | 580 | 585 | 580 | 134574 |
| 1729269000 | 585 | 1 | 0.17 | 580 | 585 | 580 | 54689 |
| 1729182600 | 584 | 2 | 0.34 | 581 | 586 | 581 | 475620 |
| 1729096200 | 582 | 1 | 0.17 | 591 | 591 | 582 | 257759 |
| 1729009800 | 581 | -11 | -1.86 | 589 | 592 | 580 | 306193 |
| 1728923400 | 592 | 0 | 0.00 | 590 | 597 | 590 | 395530 |
| 1728664200 | 592 | -3 | -0.50 | 594 | 596 | 592 | 67546 |
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
