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 | 1 | 0.200400801603 | 499 | 502 | 498 | 45588 | 499.65943515 | DE |
| 4 | 2.5 | 0.502512562814 | 497.5 | 505 | 495.5 | 173123 | 501.7572141 | DE |
| 12 | 2 | 0.401606425703 | 498 | 512 | 470 | 300100 | 494.86550368 | DE |
| 26 | -10 | -1.96078431373 | 510 | 527 | 470 | 323190 | 505.27176263 | DE |
| 52 | 18.5 | 3.84215991693 | 481.5 | 527 | 437.5 | 294884 | 491.74667385 | DE |
| 156 | 82 | 19.6172248804 | 418 | 527 | 360 | 256852 | 450.24772934 | DE |
| 260 | 227 | 83.1501831502 | 273 | 527 | 157.5 | 318390 | 359.82529121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 500 | 2 | 0.40 | 498 | 500 | 498 | 51169 |
| 1736184600 | 498 | -4 | -0.80 | 499 | 500.5 | 498 | 72903 |
| 1735925400 | 502 | 2 | 0.40 | 499 | 502 | 499 | 41852 |
| 1735839000 | 500 | 1 | 0.20 | 499 | 500 | 499 | 16426 |
| 1735666200 | 499 | -1 | -0.20 | 499 | 499 | 499 | 26369 |
| 1735579800 | 500 | 1 | 0.20 | 499 | 500 | 499 | 122936 |
| 1735320600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 21622 |
| 1735061400 | 499 | 0 | 0.00 | 499 | 499 | 498 | 43282 |
| 1734975000 | 499 | 3 | 0.60 | 499 | 499 | 495.5 | 40374 |
| 1734715800 | 496 | -4 | -0.80 | 502 | 502 | 496 | 139561 |
| 1734629400 | 500 | -2 | -0.40 | 502 | 502 | 500 | 342501 |
| 1734543000 | 502 | 0 | 0.00 | 502 | 502 | 501 | 218126 |
| 1734456600 | 502 | 0 | 0.00 | 502 | 502 | 502 | 236694 |
| 1734370200 | 502 | 0 | 0.00 | 503 | 503 | 502 | 450202 |
| 1734111000 | 502 | -2 | -0.40 | 503 | 503 | 502 | 181353 |
| 1734024600 | 504 | 0 | 0.00 | 503 | 505 | 503 | 665790 |
| 1733938200 | 504 | -8 | -1.56 | 497.5 | 504 | 497.5 | 271931 |
| 1733851800 | 512 | 20 | 4.07 | 491 | 512 | 491 | 509283 |
| 1733765400 | 492 | 8 | 1.65 | 484 | 492 | 484 | 211689 |
| 1733506200 | 484 | 14 | 2.98 | 476 | 485 | 475.5 | 977892 |
| 1733419800 | 470 | -9 | -1.88 | 479 | 479 | 470 | 633187 |
| 1733333400 | 479 | -1 | -0.21 | 480 | 480 | 479 | 484258 |
| 1733247000 | 480 | 0 | 0.00 | 481 | 481 | 479.5 | 131920 |
| 1733160600 | 480 | -0.5 | -0.10 | 481 | 481 | 480 | 97560 |
| 1732901400 | 480.5 | -1.5 | -0.31 | 482 | 482 | 480.5 | 244669 |
| 1732815000 | 482 | -1 | -0.21 | 483.5 | 483.5 | 482 | 614570 |
| 1732728600 | 483 | -3.5 | -0.72 | 486.5 | 486.5 | 483 | 367903 |
| 1732642200 | 486.5 | -3 | -0.61 | 489.5 | 489.5 | 486.5 | 989406 |
| 1732555800 | 489.5 | 3.5 | 0.72 | 490 | 490 | 489.5 | 260574 |
| 1732296600 | 486 | -5 | -1.02 | 492 | 492 | 486 | 127208 |
| 1732210200 | 491 | -3.5 | -0.71 | 494.5 | 494.5 | 491 | 43943 |
| 1732123800 | 494.5 | -2.5 | -0.50 | 498 | 498 | 494.5 | 62748 |
| 1732037400 | 497 | -2 | -0.40 | 499 | 499 | 497 | 66941 |
| 1731951000 | 499 | -1 | -0.20 | 500 | 500 | 499 | 34662 |
| 1731691800 | 500 | -2 | -0.40 | 502 | 502 | 500 | 212530 |
| 1731605400 | 502 | 2 | 0.40 | 500 | 502 | 500 | 441028 |
| 1731519000 | 500 | 1 | 0.20 | 500 | 500 | 500 | 286005 |
| 1731432600 | 499 | -1 | -0.20 | 502 | 502 | 499 | 403328 |
| 1731346200 | 500 | 4 | 0.81 | 498 | 501 | 498 | 329192 |
| 1731087000 | 496 | -2 | -0.40 | 498 | 498 | 496 | 81220 |
| 1731000600 | 498 | 0 | 0.00 | 498 | 498 | 498 | 56770 |
| 1730914200 | 498 | -1 | -0.20 | 501 | 501 | 498 | 88208 |
| 1730827800 | 499 | 3 | 0.60 | 499 | 499 | 499 | 39903 |
| 1730741400 | 496 | 2 | 0.40 | 499 | 499 | 496 | 245000 |
| 1730482200 | 494 | 0 | 0.00 | 494.5 | 495 | 494 | 17720 |
| 1730395800 | 494 | 2 | 0.41 | 494 | 494.5 | 494 | 404710 |
| 1730309400 | 492 | 4 | 0.82 | 495 | 495 | 492 | 125111 |
| 1730223000 | 488 | -10 | -2.01 | 500 | 500 | 488 | 60679 |
| 1730136600 | 498 | -2 | -0.40 | 503 | 503 | 498 | 334744 |
| 1729873800 | 500 | 0 | 0.00 | 501 | 502 | 500 | 194446 |
| 1729787400 | 500 | -2 | -0.40 | 500 | 501 | 500 | 2047264 |
| 1729701000 | 502 | 2 | 0.40 | 499 | 502 | 499 | 961520 |
| 1729614600 | 500 | 4.5 | 0.91 | 497 | 500 | 495.5 | 1057350 |
| 1729528200 | 495.5 | -1.5 | -0.30 | 498 | 498 | 495.5 | 197144 |
| 1729269000 | 497 | -1 | -0.20 | 498 | 498 | 497 | 64361 |
| 1729182600 | 498 | 1 | 0.20 | 498 | 498 | 497 | 134083 |
| 1729096200 | 497 | -3 | -0.60 | 498 | 498 | 497 | 521878 |
| 1729009800 | 500 | 6 | 1.21 | 497 | 500 | 497 | 50421 |
| 1728923400 | 494 | -4 | -0.80 | 499 | 499 | 494 | 250780 |
| 1728664200 | 498 | -8 | -1.58 | 502 | 502 | 498 | 142207 |
| 1728577800 | 506 | -4 | -0.78 | 509 | 509 | 503 | 184566 |
| 1728491400 | 510 | 0 | 0.00 | 510 | 510 | 509 | 132315 |
| 1728405000 | 510 | 2 | 0.39 | 510 | 510 | 510 | 140491 |
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
