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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 563.875 | 4.63 | 0.83 | 558.75 | 563.875 | 558 | 6046 |
| 1732815000 | 559.25 | -0.63 | -0.11 | 559.5 | 559.5 | 559.25 | 2709 |
| 1732728600 | 559.875 | -4.38 | -0.78 | 559.875 | 559.875 | 559.875 | 0 |
| 1732642200 | 564.25 | 4 | 0.71 | 565.25 | 565.5 | 563 | 2242 |
| 1732555800 | 560.25 | -14.5 | -2.52 | 573.25 | 575 | 560.25 | 1490 |
| 1732296600 | 574.75 | 5.75 | 1.01 | 573.25 | 574.75 | 573.25 | 50 |
| 1732210200 | 569 | 4 | 0.71 | 569 | 569 | 569 | 0 |
| 1732123800 | 565 | 2 | 0.36 | 565 | 565 | 565 | 0 |
| 1732037400 | 563 | -2 | -0.35 | 562.75 | 563 | 562.75 | 820 |
| 1731951000 | 565 | 8 | 1.44 | 556.5 | 565 | 556.5 | 2135 |
| 1731691800 | 557 | -1.25 | -0.22 | 553.5 | 557 | 553.5 | 3546 |
| 1731605400 | 558.25 | 1.75 | 0.31 | 563 | 563 | 558.25 | 1255 |
| 1731519000 | 556.5 | -1.13 | -0.20 | 556.5 | 556.5 | 556.5 | 0 |
| 1731432600 | 557.625 | 1.63 | 0.29 | 547.25 | 557.625 | 547.25 | 5 |
| 1731346200 | 556 | -11.38 | -2.00 | 572 | 572 | 556 | 2155 |
| 1731087000 | 567.375 | -11.5 | -1.99 | 567.375 | 567.375 | 567.375 | 0 |
| 1731000600 | 578.875 | -3.13 | -0.54 | 575.5 | 578.875 | 573 | 4005 |
| 1730914200 | 582 | -2.38 | -0.41 | 571 | 582 | 567 | 7540 |
| 1730827800 | 584.375 | 9.63 | 1.67 | 580.75 | 584.375 | 580.75 | 10106 |
| 1730741400 | 574.75 | 9.25 | 1.64 | 578 | 578 | 574.75 | 5 |
| 1730482200 | 565.5 | 5.5 | 0.98 | 570 | 570 | 565.5 | 8195 |
| 1730395800 | 560 | 3.5 | 0.63 | 557 | 560 | 556.25 | 2145 |
| 1730309400 | 556.5 | 13 | 2.39 | 556.5 | 556.5 | 556.5 | 0 |
| 1730223000 | 543.5 | -7.38 | -1.34 | 549 | 549 | 543.5 | 371 |
| 1730136600 | 550.875 | -29.63 | -5.10 | 556.75 | 556.75 | 549.25 | 31791 |
| 1729873800 | 580.5 | 10.13 | 1.78 | 571.75 | 580.5 | 571.75 | 3874 |
| 1729787400 | 570.375 | -2.63 | -0.46 | 581.5 | 581.5 | 570.375 | 51 |
| 1729701000 | 573 | -7.38 | -1.27 | 579.25 | 579.25 | 571.25 | 2020 |
| 1729614600 | 580.375 | 15.38 | 2.72 | 572.25 | 580.5 | 572.25 | 1149 |
| 1729528200 | 565 | 9.13 | 1.64 | 562 | 565 | 562 | 2124 |
| 1729269000 | 555.875 | -11.13 | -1.96 | 570.25 | 570.25 | 555.875 | 2146 |
| 1729182600 | 567 | 1.38 | 0.24 | 567.5 | 567.5 | 567 | 246 |
| 1729096200 | 565.625 | 0.63 | 0.11 | 569.25 | 569.5 | 564 | 10760 |
| 1729009800 | 565 | -28.13 | -4.74 | 565 | 565 | 565 | 7 |
| 1728923400 | 593.125 | -9.88 | -1.64 | 601.75 | 601.75 | 593.125 | 530 |
| 1728664200 | 603 | 8.63 | 1.45 | 595 | 604.25 | 595 | 3965 |
| 1728577800 | 594.375 | 10.13 | 1.73 | 597.25 | 598 | 594.375 | 11240 |
| 1728491400 | 584.25 | -3.5 | -0.60 | 577.25 | 584.25 | 577.25 | 10085 |
| 1728405000 | 587.75 | -22.38 | -3.67 | 604.75 | 605 | 587.75 | 11101 |
| 1728318600 | 610.125 | 16.13 | 2.71 | 589 | 610.125 | 589 | 24795 |
| 1728059400 | 594 | 10.38 | 1.78 | 594.75 | 594.75 | 592 | 3488 |
| 1727973000 | 583.625 | 20 | 3.55 | 571.5 | 588.75 | 571.5 | 18593 |
| 1727886600 | 563.625 | -8.75 | -1.53 | 572.75 | 576.75 | 563.625 | 22751 |
| 1727800200 | 572.375 | 18.75 | 3.39 | 562.75 | 572.375 | 562.75 | 32604 |
| 1727713800 | 553.625 | 9.63 | 1.77 | 549.75 | 553.625 | 546.5 | 38845 |
| 1727454600 | 544 | -4.75 | -0.87 | 545 | 545 | 539 | 10904 |
| 1727368200 | 548.75 | -18.38 | -3.24 | 545 | 548.75 | 545 | 7297 |
| 1727281800 | 567.125 | 1.25 | 0.22 | 566.25 | 567.125 | 566.25 | 82 |
| 1727195400 | 565.875 | 6.5 | 1.16 | 568.75 | 568.75 | 565.875 | 180 |
| 1727109000 | 559.375 | -2.5 | -0.44 | 561 | 561 | 559.375 | 9003 |
| 1726849800 | 561.875 | -1.75 | -0.31 | 562.5 | 562.5 | 561.875 | 10863 |
| 1726763400 | 563.625 | 9 | 1.62 | 559.5 | 563.625 | 558.5 | 13209 |
| 1726677000 | 554.625 | -2.13 | -0.38 | 550.75 | 554.625 | 550.75 | 2201 |
| 1726590600 | 556.75 | 9.38 | 1.71 | 556.75 | 556.75 | 556.75 | 21 |
| 1726504200 | 547.375 | 0.75 | 0.14 | 547.375 | 547.375 | 547.375 | 16 |
| 1726245000 | 546.625 | -3 | -0.55 | 550.25 | 551.25 | 546.625 | 2305 |
| 1726158600 | 549.625 | 22 | 4.17 | 539.5 | 549.625 | 539.5 | 12567 |
| 1726072200 | 527.625 | 1 | 0.19 | 528 | 528.75 | 526 | 9511 |
| 1725985800 | 526.625 | -13.13 | -2.43 | 526.625 | 526.625 | 526.625 | 18 |
| 1725899400 | 539.75 | -3.63 | -0.67 | 543.75 | 543.75 | 539.75 | 3026 |
| 1725640200 | 543.375 | -11 | -1.98 | 550 | 550.5 | 543.375 | 5485 |
| 1725553800 | 554.375 | -0.25 | -0.05 | 557.25 | 557.25 | 554.375 | 10311 |
| 1725467400 | 554.625 | -5.5 | -0.98 | 553.5 | 563 | 553.5 | 9201 |
| 1725381000 | 560.125 | -20.75 | -3.57 | 572 | 572 | 560.125 | 2718 |
| 1725294600 | 580.875 | 0.63 | 0.11 | 580.875 | 580.875 | 580.875 | 0 |
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
