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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 509 | 2.58 | 0.51 | 502.2 | 510.24 | 499.68 | 642430 |
| 1732231800 | 506.42 | -0.6 | -0.12 | 517.23 | 519.48 | 486.226 | 1168726 |
| 1732145400 | 507.02 | -5.26 | -1.03 | 514.19 | 514.19 | 485.92 | 775301 |
| 1732059000 | 512.28 | 26.72 | 5.50 | 477.86 | 513.79999 | 477.86 | 641116 |
| 1731972600 | 485.56 | 7.96 | 1.67 | 477.94 | 492.43125 | 470.6901 | 530228 |
| 1731713400 | 477.6 | -40.71 | -7.85 | 500.64 | 501.49 | 467.22 | 999598 |
| 1731627000 | 518.30999 | -9.06 | -1.72 | 528.37 | 532 | 515.78009 | 626772 |
| 1731540600 | 527.37 | 1.65 | 0.31 | 525.78 | 543.77 | 519.33 | 825907 |
| 1731454200 | 525.72 | 11.15 | 2.17 | 516.86 | 527.36 | 511.63 | 622023 |
| 1731367800 | 514.57 | 1.08 | 0.21 | 514.09 | 515.9799 | 501.275 | 679690 |
| 1731108600 | 513.49 | -9.71 | -1.86 | 519.5 | 522.88 | 506.8381 | 593796 |
| 1731022200 | 523.2 | 34.87 | 7.14 | 496 | 525.79 | 496 | 991630 |
| 1730935800 | 488.33 | 35.33 | 7.80 | 472.69 | 489 | 467.615 | 1126487 |
| 1730849400 | 453 | 22.66 | 5.27 | 437 | 454.25 | 437 | 602986 |
| 1730763000 | 430.34 | -6.98 | -1.60 | 432.57 | 442.0399 | 425.3399 | 530267 |
| 1730500200 | 437.32 | 13.72 | 3.24 | 429 | 445.56 | 427.09 | 679155 |
| 1730413800 | 423.6 | -46.4 | -9.87 | 451.99 | 451.99 | 419.3114 | 1181677 |
| 1730327400 | 470 | -1.52 | -0.32 | 481.59 | 484.15 | 466.0601 | 803047 |
| 1730241000 | 471.52 | 21.93 | 4.88 | 450.89 | 475.91 | 446.28 | 679576 |
| 1730154600 | 449.59 | 0.94 | 0.21 | 460 | 460.5 | 448.3 | 600672 |
| 1729895400 | 448.65 | 4.97 | 1.12 | 450.95 | 465.8 | 445 | 989205 |
| 1729809000 | 443.68 | 11.55 | 2.67 | 442.73 | 445.4999 | 434.46 | 644925 |
| 1729722600 | 432.13 | -32.13 | -6.92 | 458 | 460.05 | 424.32 | 878255 |
| 1729636200 | 464.26 | 3.06 | 0.66 | 454.33 | 469.15 | 450.92 | 610184 |
| 1729549800 | 461.2 | 7.97 | 1.76 | 448.92 | 461.96 | 446.53 | 592098 |
| 1729290600 | 453.23 | 16.23 | 3.71 | 453.2 | 456.81 | 449 | 512734 |
| 1729204200 | 437 | 3.42 | 0.79 | 449.51 | 450.85 | 435.395 | 649340 |
| 1729117800 | 433.58 | -0.31 | -0.07 | 433.54 | 435.04 | 419.69 | 492071 |
| 1729031400 | 433.89 | -18.49 | -4.09 | 454.18 | 454.18 | 424.45 | 720983 |
| 1728945000 | 452.38 | 1.72 | 0.38 | 460.04 | 467.4999 | 449.37 | 581076 |
| 1728685800 | 450.66 | -0.1 | -0.02 | 447.5 | 454 | 441.11 | 555295 |
| 1728599400 | 450.76 | 10.19 | 2.31 | 434.39 | 453 | 433.57 | 727683 |
| 1728513000 | 440.57 | 10.71 | 2.49 | 429.86 | 442.44 | 421.665 | 600039 |
| 1728426600 | 429.86 | 24.96 | 6.16 | 414 | 431.67 | 414 | 668540 |
| 1728340200 | 404.9 | -19.28 | -4.55 | 417.64 | 422.12726 | 402.0001 | 786140 |
| 1728081000 | 424.18 | 22.98 | 5.73 | 416.5 | 424.49 | 404.3 | 841982 |
| 1727994600 | 401.2 | 5.05 | 1.27 | 390.8 | 406.22 | 390.34 | 589625 |
| 1727908200 | 396.15 | 6.98 | 1.79 | 391.34 | 400.2 | 383.22 | 538752 |
| 1727821800 | 389.17 | -20.41 | -4.98 | 410.52 | 411.5762 | 382.2405 | 991050 |
| 1727735400 | 409.58 | 4.83 | 1.19 | 399.5 | 410.355 | 395.64 | 638965 |
| 1727476200 | 404.75 | -8.45 | -2.05 | 414.7 | 414.7 | 400.88 | 644463 |
| 1727389800 | 413.2 | -2.93 | -0.70 | 430.6 | 430.97 | 402.5 | 940890 |
| 1727303400 | 416.13 | -2.3 | -0.55 | 413.52 | 424.43 | 413 | 508912 |
| 1727217000 | 418.43 | 5.79 | 1.40 | 416.2 | 420.23 | 399.3 | 714029 |
| 1727130600 | 412.64 | -4.05 | -0.97 | 417 | 421.1 | 409.6 | 475819 |
| 1726871400 | 416.69 | -4.33 | -1.03 | 420.84 | 423.98 | 403.55 | 751805 |
| 1726785000 | 421.02 | 39.02 | 10.21 | 409 | 426.62 | 406.73 | 1043933 |
| 1726698600 | 382 | -5.69 | -1.47 | 390.06 | 402.6727 | 379.74 | 1226865 |
| 1726612200 | 387.69 | 3.89 | 1.01 | 394 | 399.4399 | 380.4013 | 736764 |
| 1726525800 | 383.8 | -10.2 | -2.59 | 384.92 | 385.1599 | 373.42 | 608941 |
| 1726266600 | 394 | 5.69 | 1.47 | 386.3 | 395.85 | 384.4121 | 771943 |
| 1726180200 | 388.31 | 17.78 | 4.80 | 375.815 | 390.5 | 371.79 | 1109710 |
| 1726093800 | 370.53 | 26.11 | 7.58 | 347.57 | 372.9863 | 327 | 1156637 |
| 1726007400 | 344.42 | 14.43 | 4.37 | 335.5 | 346.65 | 328.36 | 780794 |
| 1725921000 | 329.99 | 13.19 | 4.16 | 328.72 | 334.56 | 318 | 867814 |
| 1725661800 | 316.8 | -46 | -12.68 | 360.18 | 360.18 | 315.3 | 1234918 |
| 1725575400 | 362.8 | 13.3 | 3.81 | 348.55 | 376.16 | 348.55 | 1416121 |
| 1725489000 | 349.5 | 2.87 | 0.83 | 338.06 | 360 | 337.64 | 765051 |
| 1725402600 | 346.63 | -40.98 | -10.57 | 379.63 | 379.63 | 339.62 | 1683454 |
| 1725057000 | 387.61 | 18.21 | 4.93 | 380.41 | 388.0571 | 370 | 666601 |
| 1724970600 | 369.4 | -1.68 | -0.45 | 376.83 | 393.84 | 366.09 | 1021176 |
| 1724884200 | 371.08 | -17.71 | -4.56 | 387.1 | 389.39 | 359.7705 | 815943 |
| 1724797800 | 388.79 | -2.41 | -0.62 | 386.12 | 395.9101 | 378.23 | 519404 |
| 1724711400 | 391.2 | -13.3 | -3.29 | 402 | 405.46 | 383.35 | 555185 |
| 1724452200 | 404.5 | 15.35 | 3.94 | 399.77 | 412.3799 | 389.39 | 962323 |
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
