We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 519 | -0.8 | -0.15 | 520 | 522.35 | 517.25 | 12971 |
| 1721665800 | 519.79999 | 4.95 | 0.96 | 519.79999 | 519.79999 | 519.79999 | 5111 |
| 1721406600 | 514.85 | -4.2 | -0.81 | 517.1 | 517.1 | 514.79999 | 9039 |
| 1721320200 | 519.04999 | 1.5 | 0.29 | 522 | 524 | 516.79999 | 23503 |
| 1721233800 | 517.54999 | -1.35 | -0.26 | 514.29999 | 518.25 | 513.65 | 55087 |
| 1721147400 | 518.9 | 0 | 0.00 | 520 | 520 | 515.9 | 31478 |
| 1721061000 | 518.9 | -6 | -1.14 | 525.29999 | 525.4 | 518.9 | 10027 |
| 1720801800 | 524.9 | 1.95 | 0.37 | 523.79999 | 526.5 | 521.54999 | 29322 |
| 1720715400 | 522.95 | 2.6 | 0.50 | 522.95 | 522.95 | 522.95 | 15751 |
| 1720629000 | 520.35 | 2.9 | 0.56 | 518.79999 | 520.9 | 518.79999 | 1511 |
| 1720542600 | 517.45 | -2.7 | -0.52 | 517.45 | 517.45 | 517.45 | 4965 |
| 1720456200 | 520.15 | -0.95 | -0.18 | 523 | 523.29999 | 519.35 | 167777 |
| 1720197000 | 521.1 | -1.85 | -0.35 | 524.79999 | 530.79999 | 517 | 11054 |
| 1720110600 | 522.95 | 3.45 | 0.66 | 522.2 | 523.85 | 522.15 | 6387 |
| 1720024200 | 519.5 | 3.25 | 0.63 | 519.5 | 519.95 | 519.1 | 53774 |
| 1719937800 | 516.25 | -5.5 | -1.05 | 516.25 | 516.25 | 516.25 | 8229 |
| 1719851400 | 521.75 | 2.65 | 0.51 | 521.6 | 524.5 | 521.29999 | 5397 |
| 1719592200 | 519.1 | -0.5 | -0.10 | 520.79999 | 520.79999 | 518.4 | 22718 |
| 1719505800 | 519.6 | -0.95 | -0.18 | 522.6 | 522.6 | 519.25 | 11610 |
| 1719419400 | 520.54999 | -1 | -0.19 | 524.5 | 524.54999 | 517.7 | 63729 |
| 1719333000 | 521.54999 | -3.35 | -0.64 | 522.29999 | 523.35 | 520.45 | 11458 |
| 1719246600 | 524.9 | 2.8 | 0.54 | 521.9 | 525.75 | 520.5 | 2135 |
| 1718987400 | 522.1 | -2.65 | -0.51 | 522.1 | 522.1 | 522.1 | 6511 |
| 1718901000 | 524.75 | 4.85 | 0.93 | 524.5 | 525.15 | 524.25 | 10591 |
| 1718814600 | 519.9 | -2.05 | -0.39 | 520.29999 | 521.75 | 519.7 | 6001 |
| 1718728200 | 521.95 | 5.4 | 1.05 | 520 | 522.35 | 518 | 7277 |
| 1718641800 | 516.54999 | 1.45 | 0.28 | 517.4 | 518.95 | 514.29999 | 45917 |
| 1718382600 | 515.1 | -3.95 | -0.76 | 519.6 | 519.6 | 512.15 | 39834 |
| 1718296200 | 519.04999 | -8.25 | -1.56 | 525.4 | 525.4 | 518.6 | 10106 |
| 1718209800 | 527.29999 | 7.4 | 1.42 | 519.79999 | 527.29999 | 519.79999 | 4596 |
| 1718123400 | 519.9 | -4.55 | -0.87 | 528.4 | 528.4 | 517.9 | 9564 |
| 1718037000 | 524.45 | -5.3 | -1.00 | 525.6 | 525.79999 | 523.5 | 15919 |
| 1717777800 | 529.75 | -3.45 | -0.65 | 530.9 | 531.04999 | 525.75 | 1673 |
| 1717691400 | 533.2 | 3.1 | 0.58 | 532.2 | 535.79999 | 530.85 | 21583 |
| 1717605000 | 530.1 | 4 | 0.76 | 528.7 | 531.15 | 528.5 | 2480 |
| 1717518600 | 526.1 | -1.25 | -0.24 | 526.79999 | 528.04999 | 523.79999 | 33141 |
| 1717432200 | 527.35 | 1.55 | 0.29 | 529 | 535.15 | 526.29999 | 16478 |
| 1717173000 | 525.79999 | 1.55 | 0.30 | 525.79999 | 525.79999 | 525.79999 | 17617 |
| 1717086600 | 524.25 | 1.9 | 0.36 | 523.7 | 525.15 | 520.6 | 11327 |
| 1717000200 | 522.35 | -5.05 | -0.96 | 522.35 | 522.35 | 522.35 | 3284 |
| 1716913800 | 527.4 | -1.85 | -0.35 | 533.79999 | 533.79999 | 525.79999 | 3345 |
| 1716568200 | 529.25 | -0.3 | -0.06 | 526.29999 | 529.65 | 526.29999 | 5244 |
| 1716481800 | 529.54999 | -0.15 | -0.03 | 531.79999 | 532.25 | 528.29999 | 790 |
| 1716395400 | 529.7 | -2.2 | -0.41 | 530.2 | 530.2 | 528.04999 | 11983 |
| 1716309000 | 531.9 | -3.4 | -0.64 | 534.5 | 534.5 | 530.04999 | 10838 |
| 1716222600 | 535.29999 | 2.9 | 0.54 | 533.7 | 535.29999 | 533.1 | 17304 |
| 1715963400 | 532.4 | -5.2 | -0.97 | 532.4 | 533.95 | 531.85 | 1820 |
| 1715877000 | 537.6 | -4.7 | -0.87 | 537.5 | 538.2 | 533.25 | 52135 |
| 1715790600 | 542.29999 | 4.5 | 0.84 | 540.5 | 542.7 | 539.04999 | 4479 |
| 1715704200 | 537.79999 | 1.45 | 0.27 | 537.79999 | 537.79999 | 537.79999 | 4763 |
| 1715617800 | 536.35 | -1.2 | -0.22 | 537.9 | 538.45 | 535.7 | 23195 |
| 1715358600 | 537.54999 | 4.05 | 0.76 | 537.1 | 538.29999 | 536.65 | 30332 |
| 1715272200 | 533.5 | 1.75 | 0.33 | 530.2 | 534.25 | 529.9 | 12526 |
| 1715185800 | 531.75 | 3.45 | 0.65 | 530.9 | 533.35 | 530.29999 | 21479 |
| 1715099400 | 528.29999 | 11.3 | 2.19 | 523.79999 | 528.35 | 522.75 | 48341 |
| 1714753800 | 517 | 3.75 | 0.73 | 514.29999 | 518.7 | 513 | 38201 |
| 1714667400 | 513.25 | 2.75 | 0.54 | 512 | 514.95 | 512 | 5207 |
| 1714581000 | 510.5 | -2.05 | -0.40 | 511 | 512.1 | 509.6 | 7330 |
| 1714494600 | 512.54999 | -4.3 | -0.83 | 516.1 | 517.75 | 512.15 | 31424 |
| 1714408200 | 516.85 | -1.2 | -0.23 | 519.1 | 519.85 | 516.65 | 6051 |
| 1714149000 | 518.04999 | 6.75 | 1.32 | 516.7 | 518.35 | 515.4 | 7067 |
| 1714062600 | 511.3 | -6.5 | -1.26 | 515 | 515 | 508.15 | 17905 |
| 1713976200 | 517.79999 | -3.95 | -0.76 | 521.5 | 521.7 | 517.45 | 78779 |
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
