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 | 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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 564.725 | 8.83 | 1.59 | 565 | 571.325 | 560.79999 | 125 |
| 1732901400 | 555.9 | -0.55 | -0.10 | 555.9 | 555.9 | 555.9 | 0 |
| 1732815000 | 556.45 | -1.13 | -0.20 | 561 | 615.29999 | 500.225 | 16 |
| 1732728600 | 557.575 | -5 | -0.89 | 557.575 | 557.575 | 557.575 | 0 |
| 1732642200 | 562.575 | 3.1 | 0.55 | 557.1 | 618.475 | 499.5 | 44 |
| 1732555800 | 559.475 | 8.5 | 1.54 | 551.95 | 563.075 | 547.5 | 64 |
| 1732296600 | 550.975 | 3.68 | 0.67 | 550.975 | 550.975 | 550.975 | 0 |
| 1732210200 | 547.29999 | -29.25 | -5.07 | 547.29999 | 547.29999 | 547.29999 | 0 |
| 1732123800 | 576.54999 | -6.13 | -1.05 | 576.54999 | 576.54999 | 576.54999 | 0 |
| 1732037400 | 582.67499 | 8.07 | 1.41 | 582.67499 | 582.67499 | 582.67499 | 0 |
| 1731951000 | 574.6 | 6.6 | 1.16 | 573.6 | 588.475 | 557.7 | 70 |
| 1731691800 | 568 | -7.78 | -1.35 | 575.4 | 601.275 | 557.325 | 91 |
| 1731605400 | 575.775 | -14.33 | -2.43 | 589.29999 | 651.4 | 572.15 | 990 |
| 1731519000 | 590.1 | 0.95 | 0.16 | 593.45 | 610.375 | 566.4 | 38 |
| 1731432600 | 589.15 | 7.07 | 1.22 | 586.7 | 603.54999 | 563.65 | 294 |
| 1731346200 | 582.075 | 4.8 | 0.83 | 579.6 | 610.825 | 559.7 | 809 |
| 1731087000 | 577.275 | -0.13 | -0.02 | 582.5 | 610.67499 | 560.35 | 162 |
| 1731000600 | 577.4 | 7.82 | 1.37 | 573.29999 | 580.125 | 568.4 | 538 |
| 1730914200 | 569.575 | 24.2 | 4.44 | 569.65 | 583.775 | 493.425 | 188 |
| 1730827800 | 545.375 | 0.27 | 0.05 | 545.375 | 545.375 | 545.375 | 27 |
| 1730741400 | 545.1 | -8.85 | -1.60 | 552.75 | 608.75 | 482.725 | 10 |
| 1730482200 | 553.95 | -8.22 | -1.46 | 554.6 | 612.025 | 485.55 | 405 |
| 1730395800 | 562.17499 | -13.93 | -2.42 | 556.1 | 621.35 | 490.275 | 2396 |
| 1730309400 | 576.1 | 34.23 | 6.32 | 576.6 | 642.65 | 561.325 | 122 |
| 1730223000 | 541.875 | 5.73 | 1.07 | 540.45 | 558.225 | 482.35 | 990 |
| 1730136600 | 536.15 | 3.75 | 0.70 | 536.15 | 536.15 | 536.15 | 0 |
| 1729873800 | 532.4 | 7.3 | 1.39 | 532.1 | 535.7 | 528.04999 | 95 |
| 1729787400 | 525.1 | -0.88 | -0.17 | 525.1 | 525.1 | 525.1 | 0 |
| 1729701000 | 525.975 | -4.55 | -0.86 | 525.975 | 525.975 | 525.975 | 0 |
| 1729614600 | 530.525 | 6.2 | 1.18 | 530.525 | 530.525 | 530.525 | 0 |
| 1729528200 | 524.325 | -0.5 | -0.10 | 537.95 | 581.5 | 470.925 | 2 |
| 1729269000 | 524.825 | -2.88 | -0.54 | 522.4 | 577.79999 | 471.225 | 61 |
| 1729182600 | 527.7 | -5.1 | -0.96 | 527.7 | 527.7 | 527.7 | 16 |
| 1729096200 | 532.79999 | 4.9 | 0.93 | 532.79999 | 532.79999 | 532.79999 | 0 |
| 1729009800 | 527.9 | 1.73 | 0.33 | 530.45 | 539.975 | 474.725 | 1 |
| 1728923400 | 526.17499 | 5.4 | 1.04 | 521.15 | 537.2 | 509.15 | 64 |
| 1728664200 | 520.775 | 0.92 | 0.18 | 518.25 | 572.225 | 467.675 | 5 |
| 1728577800 | 519.85 | 5.65 | 1.10 | 520.65 | 571.825 | 465.6 | 1 |
| 1728491400 | 514.2 | -9.9 | -1.89 | 517.79999 | 571.54999 | 468.425 | 5 |
| 1728405000 | 524.1 | -6.23 | -1.17 | 522.29999 | 574.75 | 469.475 | 8 |
| 1728318600 | 530.325 | 1.5 | 0.28 | 530.325 | 530.325 | 530.325 | 0 |
| 1728059400 | 528.825 | 1.55 | 0.29 | 535.04999 | 589.5 | 519.125 | 177 |
| 1727973000 | 527.275 | 6 | 1.15 | 524.45 | 579.42499 | 471.85 | 2 |
| 1727886600 | 521.275 | 2.07 | 0.40 | 521.275 | 521.275 | 521.275 | 0 |
| 1727800200 | 519.2 | 7.88 | 1.54 | 519.2 | 519.2 | 519.2 | 0 |
| 1727713800 | 511.325 | -1.6 | -0.31 | 511.325 | 511.325 | 511.325 | 0 |
| 1727454600 | 512.92499 | 6.1 | 1.20 | 504.75 | 566.2 | 462.55 | 56 |
| 1727368200 | 506.825 | -0.08 | -0.01 | 506.825 | 506.825 | 506.825 | 0 |
| 1727281800 | 506.9 | -0.03 | -0.00 | 503 | 556.67499 | 462.375 | 2 |
| 1727195400 | 506.925 | -6.35 | -1.24 | 506.925 | 506.925 | 506.925 | 5 |
| 1727109000 | 513.275 | 3.32 | 0.65 | 513.275 | 513.275 | 513.275 | 0 |
| 1726849800 | 509.95 | -2.75 | -0.54 | 509.95 | 509.95 | 509.95 | 0 |
| 1726763400 | 512.7 | 9.8 | 1.95 | 506.95 | 560.7 | 495.275 | 595 |
| 1726677000 | 502.9 | 7.47 | 1.51 | 506.8 | 508.7 | 498.925 | 848 |
| 1726590600 | 495.425 | -3.93 | -0.79 | 495.425 | 495.425 | 495.425 | 0 |
| 1726504200 | 499.35 | 1.58 | 0.32 | 496.2 | 507.6 | 489 | 21 |
| 1726245000 | 497.775 | 8.17 | 1.67 | 497.775 | 497.775 | 497.775 | 0 |
| 1726158600 | 489.6 | 13.95 | 2.93 | 487.55 | 537.75 | 452.7 | 3625 |
| 1726072200 | 475.65 | -4.78 | -0.99 | 475.65 | 475.65 | 475.65 | 0 |
| 1725985800 | 480.425 | 6.85 | 1.45 | 472.95 | 529.15 | 446.325 | 380 |
| 1725899400 | 473.575 | -10.58 | -2.18 | 479.5 | 524.075 | 446.8 | 2931 |
| 1725640200 | 484.15 | -17.1 | -3.41 | 492.45 | 543.6 | 451.85 | 1 |
| 1725553800 | 501.25 | 2.18 | 0.44 | 486.6 | 552.67499 | 455.925 | 78 |
| 1725467400 | 499.075 | -8.93 | -1.76 | 499.075 | 499.075 | 499.075 | 0 |
| 1725381000 | 508 | -10.55 | -2.03 | 521.7 | 573.625 | 465.025 | 148 |
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
