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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 557.25 | 5.38 | 0.97 | 553 | 557.625 | 551.375 | 11494 |
| 1732210200 | 551.875 | 5.88 | 1.08 | 546.5 | 558.375 | 545.5 | 21434 |
| 1732123800 | 546 | -6.38 | -1.15 | 546.25 | 546.625 | 545.75 | 22378 |
| 1732037400 | 552.375 | -2.38 | -0.43 | 554.75 | 555.125 | 550 | 256515 |
| 1731951000 | 554.75 | 3.25 | 0.59 | 555.25 | 555.25 | 550.875 | 10639 |
| 1731691800 | 551.5 | -1.88 | -0.34 | 549.5 | 552.375 | 543.25 | 3560 |
| 1731605400 | 553.375 | 1.13 | 0.20 | 552.75 | 564.5 | 552.25 | 6449 |
| 1731519000 | 552.25 | -4.63 | -0.83 | 552.25 | 562.75 | 546.75 | 182762 |
| 1731432600 | 556.875 | -6.13 | -1.09 | 560.75 | 561.75 | 556.625 | 42427 |
| 1731346200 | 563 | 1.75 | 0.31 | 561 | 563.75 | 560.625 | 85869 |
| 1731087000 | 561.25 | 3.5 | 0.63 | 562.5 | 565.5 | 557.75 | 85801 |
| 1731000600 | 557.75 | 3.5 | 0.63 | 557.25 | 560.125 | 557.125 | 170451 |
| 1730914200 | 554.25 | 4.13 | 0.75 | 559.25 | 561.125 | 552.875 | 6389 |
| 1730827800 | 550.125 | 3.75 | 0.69 | 544.25 | 556.375 | 544.125 | 9724 |
| 1730741400 | 546.375 | 1.38 | 0.25 | 545.25 | 547.5 | 542.875 | 25716 |
| 1730482200 | 545 | 1.25 | 0.23 | 540.75 | 550.25 | 534.125 | 21251 |
| 1730395800 | 543.75 | -2 | -0.37 | 544.75 | 545.25 | 541.125 | 70163 |
| 1730309400 | 545.75 | 0.75 | 0.14 | 550 | 550.625 | 545.5 | 22358 |
| 1730223000 | 545 | 2.5 | 0.46 | 546.25 | 547.75 | 541.625 | 309645 |
| 1730136600 | 542.5 | 3.25 | 0.60 | 543.25 | 543.25 | 538.875 | 14214 |
| 1729873800 | 539.25 | 2.5 | 0.47 | 539 | 541.625 | 538.875 | 108744 |
| 1729787400 | 536.75 | 2.5 | 0.47 | 540.75 | 541 | 530.625 | 18175 |
| 1729701000 | 534.25 | -9.5 | -1.75 | 536.25 | 536.625 | 533.125 | 17697 |
| 1729614600 | 543.75 | -6.13 | -1.11 | 546.5 | 546.75 | 543.375 | 10818 |
| 1729528200 | 549.875 | -8.38 | -1.50 | 554 | 555.875 | 549.875 | 25391 |
| 1729269000 | 558.25 | -1.63 | -0.29 | 555.5 | 559.375 | 554.75 | 8520 |
| 1729182600 | 559.875 | -1 | -0.18 | 560.75 | 568.125 | 558.875 | 10817 |
| 1729096200 | 560.875 | 1.38 | 0.25 | 559.75 | 561.375 | 558.5 | 20831 |
| 1729009800 | 559.5 | -6.75 | -1.19 | 565 | 565 | 559.125 | 20174 |
| 1728923400 | 566.25 | 0.75 | 0.13 | 564.5 | 567.5 | 564.125 | 118136 |
| 1728664200 | 565.5 | 0 | 0.00 | 562.5 | 568.375 | 557.75 | 15877 |
| 1728577800 | 565.5 | -1.5 | -0.26 | 563 | 566 | 561.375 | 15778 |
| 1728491400 | 567 | -3.88 | -0.68 | 565.5 | 567.125 | 563.125 | 7072 |
| 1728405000 | 570.875 | 1.13 | 0.20 | 570.875 | 570.875 | 570.875 | 18259 |
| 1728318600 | 569.75 | -2.13 | -0.37 | 573.25 | 573.25 | 567.875 | 83353 |
| 1728059400 | 571.875 | 5.38 | 0.95 | 569.5 | 577.375 | 569.25 | 150831 |
| 1727973000 | 566.5 | 3.75 | 0.67 | 566.5 | 567.875 | 563 | 4838 |
| 1727886600 | 562.75 | -4.25 | -0.75 | 561 | 562.75 | 560.5 | 13215 |
| 1727800200 | 567 | 5.38 | 0.96 | 568.25 | 570.625 | 563.75 | 31029 |
| 1727713800 | 561.625 | -1.88 | -0.33 | 567.25 | 568.125 | 561.25 | 10071 |
| 1727454600 | 563.5 | -4.75 | -0.84 | 565.5 | 567 | 553.75 | 15990 |
| 1727368200 | 568.25 | 9.25 | 1.65 | 567 | 572.375 | 566.5 | 34501 |
| 1727281800 | 559 | 0.13 | 0.02 | 555.5 | 559.625 | 555.5 | 40122 |
| 1727195400 | 558.875 | -4.13 | -0.73 | 558.75 | 559.375 | 556.25 | 44780 |
| 1727109000 | 563 | 1.25 | 0.22 | 564.75 | 565.625 | 561.125 | 145905 |
| 1726849800 | 561.75 | -0.88 | -0.16 | 561.75 | 565.875 | 560.25 | 4861 |
| 1726763400 | 562.625 | 10 | 1.81 | 559.75 | 564.125 | 558.125 | 41443 |
| 1726677000 | 552.625 | -8.25 | -1.47 | 555.75 | 555.75 | 552 | 5815 |
| 1726590600 | 560.875 | -0.13 | -0.02 | 558.75 | 562.25 | 558.25 | 2709 |
| 1726504200 | 561 | -1.38 | -0.24 | 563 | 563.5 | 559.625 | 62439 |
| 1726245000 | 562.375 | 0.38 | 0.07 | 562 | 563.25 | 561.75 | 7438 |
| 1726158600 | 562 | 6.13 | 1.10 | 561.75 | 563.125 | 560.125 | 9281 |
| 1726072200 | 555.875 | -0.5 | -0.09 | 557 | 562.5 | 554.125 | 6880 |
| 1725985800 | 556.375 | -6.38 | -1.13 | 554.5 | 559.25 | 554.5 | 3873 |
| 1725899400 | 562.75 | 15 | 2.74 | 562.25 | 563.875 | 558.75 | 7235 |
| 1725640200 | 547.75 | -17.13 | -3.03 | 553.75 | 565.25 | 546.25 | 25494 |
| 1725553800 | 564.875 | 1.13 | 0.20 | 565.75 | 573.25 | 558.375 | 22956 |
| 1725467400 | 563.75 | -9.38 | -1.64 | 560.75 | 570.25 | 554.125 | 9286 |
| 1725381000 | 573.125 | 1.75 | 0.31 | 574.25 | 577.125 | 572.375 | 122586 |
| 1725294600 | 571.375 | -1.88 | -0.33 | 573.5 | 573.5 | 570.25 | 18354 |
| 1725035400 | 573.25 | 1.38 | 0.24 | 574.75 | 577.375 | 572.25 | 16477 |
| 1724949000 | 571.875 | 3 | 0.53 | 573 | 574.5 | 571.125 | 6713 |
| 1724862600 | 568.875 | 3.13 | 0.55 | 569.5 | 571.5 | 568.5 | 11292 |
| 1724776200 | 565.75 | -1.13 | -0.20 | 564.5 | 567.375 | 563.875 | 47859 |
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
