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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 534.375 | 2.38 | 0.45 | 536.75 | 536.75 | 533.25 | 34499 |
| 1734975000 | 532 | 6 | 1.14 | 529.75 | 532 | 528.75 | 83140 |
| 1734715800 | 526 | 1 | 0.19 | 522.25 | 527.25 | 517.125 | 184095 |
| 1734629400 | 525 | -9.5 | -1.78 | 521.5 | 527.25 | 517.625 | 182303 |
| 1734543000 | 534.5 | 2.38 | 0.45 | 536 | 536.875 | 532.75 | 65932 |
| 1734456600 | 532.125 | -2.13 | -0.40 | 531.75 | 535.875 | 529 | 130024 |
| 1734370200 | 534.25 | -6.75 | -1.25 | 540.5 | 541.375 | 534.125 | 182968 |
| 1734111000 | 541 | -0.5 | -0.09 | 544 | 544.375 | 539.375 | 167039 |
| 1734024600 | 541.5 | 0.88 | 0.16 | 547.25 | 548.375 | 541.25 | 121936 |
| 1733938200 | 540.625 | -4 | -0.73 | 546.5 | 557 | 538.75 | 74027 |
| 1733851800 | 544.625 | -8.63 | -1.56 | 551.25 | 551.25 | 543.75 | 112754 |
| 1733765400 | 553.25 | 9.75 | 1.79 | 545.5 | 557.375 | 544.625 | 828780 |
| 1733506200 | 543.5 | -3.75 | -0.69 | 545.75 | 547.375 | 543.5 | 173425 |
| 1733419800 | 547.25 | 0.75 | 0.14 | 544 | 548.375 | 543.625 | 277394 |
| 1733333400 | 546.5 | -10.25 | -1.84 | 553.25 | 555 | 546 | 120273 |
| 1733247000 | 556.75 | -4.5 | -0.80 | 558.5 | 561.625 | 555.375 | 120965 |
| 1733160600 | 561.25 | 4.25 | 0.76 | 555.5 | 562.75 | 555.375 | 424949 |
| 1732901400 | 557 | 0 | 0.00 | 555 | 557.75 | 553.5 | 66522 |
| 1732815000 | 557 | -1.5 | -0.27 | 558.75 | 559.75 | 557 | 102375 |
| 1732728600 | 558.5 | 2.75 | 0.49 | 557.75 | 561.375 | 555.75 | 215421 |
| 1732642200 | 555.75 | -5.38 | -0.96 | 560 | 560 | 553.75 | 159258 |
| 1732555800 | 561.125 | 11.88 | 2.16 | 551.75 | 562.625 | 551.75 | 347506 |
| 1732296600 | 549.25 | 4.25 | 0.78 | 543.75 | 550 | 542.625 | 111918 |
| 1732210200 | 545 | 3 | 0.55 | 546.25 | 546.75 | 542.375 | 147233 |
| 1732123800 | 542 | -2.5 | -0.46 | 542 | 545 | 540.75 | 295799 |
| 1732037400 | 544.5 | -0.25 | -0.05 | 548 | 549.125 | 542.5 | 155247 |
| 1731951000 | 544.75 | -3.75 | -0.68 | 550.5 | 550.5 | 541.875 | 148830 |
| 1731691800 | 548.5 | 7.25 | 1.34 | 548.5 | 555.5 | 546.375 | 156667 |
| 1731605400 | 541.25 | -1.25 | -0.23 | 536.75 | 541.25 | 535.875 | 267146 |
| 1731519000 | 542.5 | 1.25 | 0.23 | 543.25 | 547.625 | 539.25 | 185834 |
| 1731432600 | 541.25 | -10.75 | -1.95 | 549.5 | 551.25 | 541.25 | 182587 |
| 1731346200 | 552 | 4.75 | 0.87 | 552.5 | 556.5 | 549.625 | 187387 |
| 1731087000 | 547.25 | -12.88 | -2.30 | 557.75 | 558.375 | 547.25 | 390940 |
| 1731000600 | 560.125 | 4.38 | 0.79 | 558.75 | 561.625 | 555 | 481899 |
| 1730914200 | 555.75 | -33.75 | -5.73 | 581 | 581 | 550.375 | 547353 |
| 1730827800 | 589.5 | -9 | -1.50 | 595.25 | 595.25 | 584.625 | 49476 |
| 1730741400 | 598.5 | 13.25 | 2.26 | 585 | 600.25 | 583.75 | 206371 |
| 1730482200 | 585.25 | 0.25 | 0.04 | 585.75 | 593.625 | 574.375 | 684871 |
| 1730395800 | 585 | 6 | 1.04 | 579.5 | 586.5 | 573.75 | 76292 |
| 1730309400 | 579 | -1.25 | -0.22 | 578 | 580.5 | 574.25 | 1181645 |
| 1730223000 | 580.25 | -11 | -1.86 | 590 | 590.5 | 579.375 | 89143 |
| 1730136600 | 591.25 | 5.63 | 0.96 | 585.25 | 592.25 | 585.25 | 114408 |
| 1729873800 | 585.625 | 4.25 | 0.73 | 585.25 | 587 | 582.25 | 75287 |
| 1729787400 | 581.375 | -1.75 | -0.30 | 581.25 | 586.25 | 580.625 | 207848 |
| 1729701000 | 583.125 | -6.88 | -1.17 | 588.5 | 588.5 | 582.5 | 131786 |
| 1729614600 | 590 | -0.13 | -0.02 | 590.25 | 593.75 | 588.125 | 137328 |
| 1729528200 | 590.125 | -4.13 | -0.69 | 593 | 595.375 | 590 | 165592 |
| 1729269000 | 594.25 | -1.25 | -0.21 | 593 | 595.5 | 592.25 | 89521 |
| 1729182600 | 595.5 | -2 | -0.33 | 600 | 602.25 | 595.125 | 93862 |
| 1729096200 | 597.5 | 4.75 | 0.80 | 593.25 | 599.25 | 593.25 | 101573 |
| 1729009800 | 592.75 | -11.75 | -1.94 | 599.75 | 600.25 | 592.75 | 109438 |
| 1728923400 | 604.5 | 0.38 | 0.06 | 601.75 | 604.5 | 600.625 | 187707 |
| 1728664200 | 604.125 | 3.13 | 0.52 | 599 | 605.25 | 596.75 | 46669 |
| 1728577800 | 601 | -14.75 | -2.40 | 613.5 | 613.5 | 600 | 85761 |
| 1728491400 | 615.75 | 0.38 | 0.06 | 614.5 | 615.75 | 610.875 | 129310 |
| 1728405000 | 615.375 | -8.88 | -1.42 | 616.25 | 619.625 | 613.875 | 208970 |
| 1728318600 | 624.25 | 1.75 | 0.28 | 621.25 | 626.5 | 620.75 | 211083 |
| 1728059400 | 622.5 | -3 | -0.48 | 625 | 629.5 | 615.625 | 101963 |
| 1727973000 | 625.5 | 0.75 | 0.12 | 626.25 | 630 | 623.75 | 153904 |
| 1727886600 | 624.75 | -8.5 | -1.34 | 633.5 | 633.5 | 621.125 | 80728 |
| 1727800200 | 633.25 | 1 | 0.16 | 630 | 633.25 | 628 | 241403 |
| 1727713800 | 632.25 | -4.25 | -0.67 | 633.25 | 638.75 | 631.5 | 197156 |
| 1727454600 | 636.5 | 9 | 1.43 | 631.25 | 637.625 | 628.5 | 287827 |
| 1727368200 | 627.5 | 4.5 | 0.72 | 626.75 | 634.875 | 626 | 163917 |
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
