We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 1.47783251232 | 507.5 | 515 | 502 | 12472 | 506.06553671 | DE |
| 4 | -12.5 | -2.36966824645 | 527.5 | 527.5 | 502 | 8282 | 515.4711863 | DE |
| 12 | 16.5 | 3.30992978937 | 498.5 | 535 | 498.5 | 13319 | 517.72655579 | DE |
| 26 | 20 | 4.0404040404 | 495 | 535 | 478 | 21233 | 495.16743692 | DE |
| 52 | 67 | 14.9553571429 | 448 | 535 | 446 | 20783 | 485.79147151 | DE |
| 156 | 316 | 158.793969849 | 199 | 535 | 199 | 19613 | 418.67338283 | DE |
| 260 | 352.5 | 216.923076923 | 162.5 | 535 | 162.5 | 20020 | 409.26817497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 510 | 2.5 | 0.49 | 507.5 | 510 | 507.5 | 8984 |
| 1721061000 | 507.5 | 5.5 | 1.10 | 502 | 507.5 | 502 | 25624 |
| 1720801800 | 502 | -3 | -0.59 | 505 | 505 | 502 | 14177 |
| 1720715400 | 505 | 0 | 0.00 | 505 | 505 | 505 | 5526 |
| 1720629000 | 505 | -2.5 | -0.49 | 507.5 | 507.5 | 505 | 8051 |
| 1720542600 | 507.5 | -5 | -0.98 | 512.5 | 512.5 | 507.5 | 5447 |
| 1720456200 | 512.5 | 0 | 0.00 | 512.5 | 512.5 | 512.5 | 12141 |
| 1720197000 | 512.5 | -12.5 | -2.38 | 517.5 | 517.5 | 512.5 | 20431 |
| 1720110600 | 525 | 2.5 | 0.48 | 522.5 | 525 | 517.5 | 3035 |
| 1720024200 | 522.5 | -5 | -0.95 | 527.5 | 527.5 | 522.5 | 10113 |
| 1719937800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 3637 |
| 1719851400 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 2236 |
| 1719592200 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 25401 |
| 1719505800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 8806 |
| 1719419400 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 1460 |
| 1719333000 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 1038 |
| 1719246600 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 4357 |
| 1718987400 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 292 |
| 1718901000 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 2370 |
| 1718814600 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 2507 |
| 1718728200 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 1864 |
| 1718641800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 185 |
| 1718382600 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 5207 |
| 1718296200 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 520 | 744 |
| 1718209800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 7818 |
| 1718123400 | 527.5 | -7.5 | -1.40 | 527.5 | 527.5 | 527.5 | 1520 |
| 1718037000 | 535 | 7.5 | 1.42 | 532.5 | 535 | 515 | 3178 |
| 1717777800 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 10056 |
| 1717691400 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 4849 |
| 1717605000 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 31430 |
| 1717518600 | 527.5 | 5 | 0.96 | 522.5 | 527.5 | 522.5 | 66774 |
| 1717432200 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 27405 |
| 1717173000 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 20702 |
| 1717086600 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 2343 |
| 1717000200 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 10018 |
| 1716913800 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 24768 |
| 1716568200 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 5481 |
| 1716481800 | 522.5 | 5 | 0.97 | 520 | 522.5 | 520 | 31057 |
| 1716395400 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 41683 |
| 1716309000 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 2546 |
| 1716222600 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 2919 |
| 1715963400 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 48841 |
| 1715877000 | 517.5 | -7.5 | -1.43 | 517.5 | 517.5 | 517.5 | 1842 |
| 1715790600 | 525 | 7.5 | 1.45 | 517.5 | 525 | 517.5 | 5565 |
| 1715704200 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 11378 |
| 1715617800 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 16953 |
| 1715358600 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 30131 |
| 1715272200 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 9475 |
| 1715185800 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 7100 |
| 1715099400 | 517.5 | 7.5 | 1.47 | 517.5 | 517.5 | 517.5 | 21052 |
| 1714753800 | 510 | -7.5 | -1.45 | 517.5 | 517.5 | 510 | 6811 |
| 1714667400 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 12505 |
| 1714581000 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 13765 |
| 1714494600 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 2947 |
| 1714408200 | 517.5 | 12.5 | 2.48 | 505 | 517.5 | 505 | 29054 |
| 1714149000 | 505 | 2 | 0.40 | 503 | 510 | 503 | 9016 |
| 1714062600 | 503 | 4.5 | 0.90 | 498.5 | 503 | 498.5 | 31918 |
| 1713976200 | 498.5 | 0 | 0.00 | 498.5 | 498.5 | 498.5 | 45950 |
| 1713889800 | 498.5 | 0 | 0.00 | 498.5 | 498.5 | 498.5 | 25000 |
| 1713803400 | 498.5 | 4.5 | 0.91 | 494 | 498.5 | 494 | 16092 |
| 1713544200 | 494 | -8.5 | -1.69 | 502.5 | 502.5 | 494 | 11908 |
| 1713457800 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 4450 |
| 1713371400 | 502.5 | 0 | 0.00 | 502.5 | 502.5 | 502.5 | 5179 |
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
