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 | -3 | -0.614754098361 | 488 | 488 | 477 | 65196 | 481.30016167 | DE |
| 4 | -10 | -2.0202020202 | 495 | 495 | 477 | 88601 | 483.02701346 | DE |
| 12 | -23 | -4.52755905512 | 508 | 512 | 470 | 96799 | 493.83794427 | DE |
| 26 | -4 | -0.81799591002 | 489 | 546 | 470 | 90363 | 503.19841923 | DE |
| 52 | -35 | -6.73076923077 | 520 | 546 | 470 | 82337 | 498.40717983 | DE |
| 156 | 3 | 0.622406639004 | 482 | 546 | 407 | 84388 | 487.98106888 | DE |
| 260 | 49 | 11.2385321101 | 436 | 546 | 244 | 101416 | 435.75130663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 480 | 0 | 0.00 | 477 | 480 | 477 | 48952 |
| 1726590600 | 480 | -1 | -0.21 | 486 | 486 | 478 | 89913 |
| 1726504200 | 481 | -6 | -1.23 | 485 | 485 | 481 | 78962 |
| 1726245000 | 487 | 6 | 1.25 | 483 | 487 | 480 | 39452 |
| 1726158600 | 481 | 2 | 0.42 | 488 | 488 | 479 | 68702 |
| 1726072200 | 479 | -2 | -0.42 | 482 | 482 | 478 | 98438 |
| 1725985800 | 481 | -3 | -0.62 | 481 | 481 | 480 | 51551 |
| 1725899400 | 484 | 4 | 0.83 | 481 | 484 | 480 | 112922 |
| 1725640200 | 480 | 0 | 0.00 | 483 | 483 | 480 | 168066 |
| 1725553800 | 480 | 0 | 0.00 | 480 | 481 | 480 | 114893 |
| 1725467400 | 480 | -2 | -0.41 | 483 | 483 | 480 | 71675 |
| 1725381000 | 482 | -4 | -0.82 | 482 | 482 | 481 | 74427 |
| 1725294600 | 486 | -1 | -0.21 | 485 | 488 | 485 | 79503 |
| 1725035400 | 487 | 1 | 0.21 | 488 | 489 | 487 | 68587 |
| 1724949000 | 486 | 2 | 0.41 | 486 | 486 | 486 | 60973 |
| 1724862600 | 484 | 0 | 0.00 | 482 | 485 | 482 | 123661 |
| 1724776200 | 484 | -3 | -0.62 | 486 | 486 | 484 | 130058 |
| 1724430600 | 487 | -2 | -0.41 | 489 | 492 | 486 | 21877 |
| 1724344200 | 489 | -3 | -0.61 | 495 | 495 | 487 | 180808 |
| 1724257800 | 492 | -1 | -0.20 | 495 | 495 | 492 | 77477 |
| 1724171400 | 493 | 1 | 0.20 | 494 | 494 | 492 | 70454 |
| 1724085000 | 492 | -3 | -0.61 | 496 | 496 | 492 | 65395 |
| 1723825800 | 495 | 1 | 0.20 | 495 | 496 | 495 | 97394 |
| 1723739400 | 494 | 1 | 0.20 | 496 | 497 | 494 | 85099 |
| 1723653000 | 493 | -2 | -0.40 | 494 | 496 | 493 | 81291 |
| 1723566600 | 495 | 0 | 0.00 | 499 | 499 | 492 | 95379 |
| 1723480200 | 495 | 0 | 0.00 | 496 | 496 | 494 | 46689 |
| 1723221000 | 495 | 1 | 0.20 | 495 | 496 | 492 | 91918 |
| 1723134600 | 494 | 1 | 0.20 | 491 | 494 | 489 | 123658 |
| 1723048200 | 493 | 8 | 1.65 | 489 | 495 | 489 | 87518 |
| 1722961800 | 485 | 6 | 1.25 | 487 | 487 | 480 | 161436 |
| 1722875400 | 479 | -11 | -2.24 | 479 | 481 | 470 | 104255 |
| 1722616200 | 490 | -8 | -1.61 | 494 | 496 | 490 | 86276 |
| 1722529800 | 498 | 2 | 0.40 | 497 | 498 | 497 | 132921 |
| 1722443400 | 496 | 5 | 1.02 | 496 | 498 | 496 | 183234 |
| 1722357000 | 491 | -3 | -0.61 | 493 | 496 | 491 | 96101 |
| 1722270600 | 494 | 1 | 0.20 | 496 | 498 | 491 | 74858 |
| 1722011400 | 493 | 2 | 0.41 | 495 | 495 | 493 | 84729 |
| 1721925000 | 491 | -2 | -0.41 | 490 | 491 | 489 | 67865 |
| 1721838600 | 493 | -5 | -1.00 | 494 | 495 | 493 | 35821 |
| 1721752200 | 498 | -1 | -0.20 | 497 | 500 | 497 | 81597 |
| 1721665800 | 499 | -1 | -0.20 | 500 | 500 | 498 | 65089 |
| 1721406600 | 500 | -2 | -0.40 | 506 | 506 | 498 | 102288 |
| 1721320200 | 502 | 2 | 0.40 | 502 | 504 | 502 | 69163 |
| 1721233800 | 500 | -4 | -0.79 | 502 | 504 | 500 | 50288 |
| 1721147400 | 504 | 0 | 0.00 | 500 | 504 | 500 | 58926 |
| 1721061000 | 504 | -1 | -0.20 | 502 | 504 | 502 | 74650 |
| 1720801800 | 505 | -3 | -0.59 | 508 | 508 | 505 | 584086 |
| 1720715400 | 508 | 2 | 0.40 | 508 | 508 | 506 | 76373 |
| 1720629000 | 506 | 3 | 0.60 | 504 | 506 | 504 | 161750 |
| 1720542600 | 503 | 1 | 0.20 | 504 | 506 | 500 | 66605 |
| 1720456200 | 502 | -2 | -0.40 | 504 | 504 | 502 | 124783 |
| 1720197000 | 504 | -2 | -0.40 | 504 | 508 | 504 | 68219 |
| 1720110600 | 506 | 2 | 0.40 | 508 | 508 | 506 | 113979 |
| 1720024200 | 504 | 0 | 0.00 | 508 | 510 | 504 | 62561 |
| 1719937800 | 504 | -4 | -0.79 | 506 | 506 | 502 | 61893 |
| 1719851400 | 508 | 2 | 0.40 | 510 | 510 | 506 | 58569 |
| 1719592200 | 506 | 2 | 0.40 | 510 | 512 | 504 | 120758 |
| 1719505800 | 504 | -4 | -0.79 | 508 | 510 | 504 | 76363 |
| 1719419400 | 508 | 2 | 0.40 | 510 | 512 | 508 | 74543 |
| 1719333000 | 506 | -2 | -0.39 | 510 | 514 | 506 | 108038 |
| 1719246600 | 508 | -4 | -0.78 | 510 | 514 | 508 | 55112 |
| 1718987400 | 512 | -2 | -0.39 | 512 | 512 | 510 | 81707 |
| 1718901000 | 514 | -2 | -0.39 | 516 | 516 | 514 | 89737 |
| 1718814600 | 516 | 0 | 0.00 | 514 | 520 | 514 | 69438 |
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
