We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -12 | -2.51046025105 | 478 | 487 | 463.5 | 157955 | 473.24857997 | DE |
4 | 3 | 0.647948164147 | 463 | 487 | 454.5 | 334112 | 466.41885831 | DE |
12 | 10.5 | 2.30515916575 | 455.5 | 487 | 441 | 301928 | 456.96096371 | DE |
26 | 22 | 4.95495495495 | 444 | 487 | 426.5 | 238796 | 454.71023866 | DE |
52 | 38.5 | 9.00584795322 | 427.5 | 487 | 416.5 | 190011 | 449.90544349 | DE |
156 | 8.5 | 1.85792349727 | 457.5 | 551 | 389 | 225473 | 462.92819393 | DE |
260 | 136 | 41.2121212121 | 330 | 551 | 202 | 277178 | 398.9848581 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713544200 | 466 | -4 | -0.85 | 464 | 466 | 464 | 83428 |
1713457800 | 470 | 4.5 | 0.97 | 463.5 | 475 | 463.5 | 77273 |
1713371400 | 465.5 | -1 | -0.21 | 467.5 | 467.5 | 463.5 | 87632 |
1713285000 | 466.5 | -3 | -0.64 | 467.5 | 469.5 | 466.5 | 121842 |
1713198600 | 469.5 | -14.5 | -3.00 | 486 | 486 | 468 | 252134 |
1712939400 | 484 | 9.5 | 2.00 | 478 | 487 | 477.5 | 250893 |
1712853000 | 474.5 | 2.5 | 0.53 | 472 | 478 | 472 | 174029 |
1712766600 | 472 | -2.5 | -0.53 | 469 | 474 | 469 | 397391 |
1712680200 | 474.5 | 5.5 | 1.17 | 467 | 475 | 467 | 175189 |
1712593800 | 469 | -4.5 | -0.95 | 470.5 | 475 | 469 | 129324 |
1712334600 | 473.5 | -1 | -0.21 | 479 | 479 | 467 | 126307 |
1712248200 | 474.5 | 6.5 | 1.39 | 462 | 476.5 | 462 | 236182 |
1712161800 | 468 | 4.5 | 0.97 | 467.5 | 469.5 | 463 | 1100105 |
1712075400 | 463.5 | 1.5 | 0.32 | 465 | 465.5 | 463.5 | 149253 |
1711647000 | 462 | 1 | 0.22 | 465 | 465 | 458 | 256219 |
1711560600 | 461 | 0 | 0.00 | 468 | 468 | 459.5 | 181503 |
1711474200 | 461 | 4.5 | 0.99 | 460 | 461.5 | 459 | 356954 |
1711387800 | 456.5 | -5 | -1.08 | 461 | 461 | 454.5 | 254617 |
1711128600 | 461.5 | 0.5 | 0.11 | 463 | 463 | 459.5 | 1687176 |
1711042200 | 461 | 1 | 0.22 | 460 | 462 | 457.5 | 190248 |
1710955800 | 460 | -2 | -0.43 | 464 | 464 | 457 | 118153 |
1710869400 | 462 | -1 | -0.22 | 458 | 462.5 | 458 | 167027 |
1710783000 | 463 | -3.5 | -0.75 | 456 | 464.5 | 456 | 174010 |
1710523800 | 466.5 | 11 | 2.41 | 452 | 466.5 | 452 | 346146 |
1710437400 | 455.5 | -5.5 | -1.19 | 461 | 461 | 452 | 326356 |
1710351000 | 461 | 5 | 1.10 | 459.5 | 467 | 458.5 | 488285 |
1710264600 | 456 | 2 | 0.44 | 455 | 460 | 455 | 183234 |
1710178200 | 454 | -3.5 | -0.77 | 455 | 460 | 454 | 114631 |
1709919000 | 457.5 | -8.5 | -1.82 | 466 | 467 | 456 | 219858 |
1709832600 | 466 | 1.5 | 0.32 | 464.5 | 469 | 464.5 | 259651 |
1709746200 | 464.5 | -4 | -0.85 | 467 | 468 | 464.5 | 301753 |
1709659800 | 468.5 | 1 | 0.21 | 465.5 | 469 | 465.5 | 234302 |
1709573400 | 467.5 | 1 | 0.21 | 470 | 470.5 | 466.5 | 385706 |
1709314200 | 466.5 | 5.5 | 1.19 | 465.5 | 472 | 465.5 | 159525 |
1709227800 | 461 | 0 | 0.00 | 460 | 464.5 | 451 | 130582 |
1709141400 | 461 | 6.5 | 1.43 | 451 | 461.5 | 451 | 204907 |
1709055000 | 454.5 | 5 | 1.11 | 447 | 454.5 | 447 | 163726 |
1708968600 | 449.5 | 8 | 1.81 | 445 | 452 | 444 | 207301 |
1708709400 | 441.5 | -2 | -0.45 | 445 | 445 | 441.5 | 274157 |
1708623000 | 443.5 | -0.5 | -0.11 | 447.5 | 447.5 | 441.5 | 185737 |
1708536600 | 444 | 1 | 0.23 | 441 | 446.5 | 441 | 845406 |
1708450200 | 443 | 0 | 0.00 | 441.5 | 443 | 441 | 278661 |
1708363800 | 443 | 1 | 0.23 | 442 | 444 | 441 | 1234013 |
1708104600 | 442 | -0.5 | -0.11 | 442.5 | 443 | 442 | 335341 |
1708018200 | 442.5 | -2 | -0.45 | 445 | 445 | 442 | 760525 |
1707931800 | 444.5 | -2 | -0.45 | 446.5 | 449 | 444.5 | 554957 |
1707845400 | 446.5 | -2 | -0.45 | 448 | 450 | 445 | 162721 |
1707759000 | 448.5 | -0.5 | -0.11 | 449 | 450 | 446.5 | 115243 |
1707499800 | 449 | 0 | 0.00 | 449 | 450 | 448.5 | 400623 |
1707413400 | 449 | -1.5 | -0.33 | 451 | 452.5 | 448.5 | 264720 |
1707327000 | 450.5 | -4 | -0.88 | 455.5 | 455.5 | 450.5 | 139197 |
1707240600 | 454.5 | 1.5 | 0.33 | 455 | 457.5 | 454.5 | 483735 |
1707154200 | 453 | 0 | 0.00 | 457.5 | 459.5 | 453 | 280318 |
1706895000 | 453 | 0.5 | 0.11 | 456.5 | 456.5 | 451 | 60948 |
1706808600 | 452.5 | -0.5 | -0.11 | 456.5 | 456.5 | 451.5 | 227242 |
1706722200 | 453 | -2 | -0.44 | 453 | 453 | 449 | 172440 |
1706635800 | 455 | 3.5 | 0.78 | 451 | 455 | 451 | 93081 |
1706549400 | 451.5 | 1.5 | 0.33 | 451 | 452 | 450 | 123551 |
1706290200 | 450 | -1.5 | -0.33 | 455.5 | 455.5 | 450 | 129806 |
1706203800 | 451.5 | 3 | 0.67 | 448 | 451.5 | 447.5 | 117173 |
1706117400 | 448.5 | -1.5 | -0.33 | 452 | 452 | 447.5 | 185634 |
1706031000 | 450 | -5 | -1.10 | 454.5 | 454.5 | 449 | 240553 |
1705944600 | 455 | 1.5 | 0.33 | 457 | 457 | 452 | 149669 |
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