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 | 30 | 7.82268578879 | 383.5 | 419 | 382.5 | 263331 | 402.30098211 | DE |
4 | 31 | 8.1045751634 | 382.5 | 419 | 370 | 272123 | 392.66297366 | DE |
12 | 103.5 | 33.3870967742 | 310 | 419 | 308 | 317207 | 355.01905965 | DE |
26 | 104.5 | 33.8187702265 | 309 | 419 | 298 | 355758 | 330.55786512 | DE |
52 | 122 | 41.8524871355 | 291.5 | 419 | 257 | 311365 | 313.98039915 | DE |
156 | 165.45 | 66.7002620439 | 248.05 | 419 | 193.42 | 551143 | 272.99033219 | DE |
260 | 26.85 | 6.944264839 | 386.65 | 419 | 137.8 | 964114 | 250.66732088 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 407.5 | 0 | 0.00 | 411 | 413.5 | 404 | 213421 |
1713976200 | 407.5 | 2.5 | 0.62 | 417 | 417 | 407.5 | 214315 |
1713889800 | 405 | 5.5 | 1.38 | 404.5 | 410 | 404 | 406169 |
1713803400 | 399.5 | 14 | 3.63 | 387.5 | 403 | 387.5 | 342184 |
1713544200 | 385.5 | 0 | 0.00 | 383.5 | 388 | 382.5 | 140564 |
1713457800 | 385.5 | 5.5 | 1.45 | 381 | 388 | 381 | 221844 |
1713371400 | 380 | 10 | 2.70 | 372 | 380 | 372 | 98806 |
1713285000 | 370 | -8.5 | -2.25 | 375 | 378.5 | 370 | 256056 |
1713198600 | 378.5 | 3 | 0.80 | 379 | 384 | 377.5 | 147167 |
1712939400 | 375.5 | -4.5 | -1.18 | 383 | 384 | 375.5 | 144266 |
1712853000 | 380 | -7.5 | -1.94 | 390.5 | 390.5 | 378.5 | 191851 |
1712766600 | 387.5 | -4 | -1.02 | 391.5 | 394 | 387 | 162506 |
1712680200 | 391.5 | -5 | -1.26 | 396.5 | 397 | 390.5 | 147595 |
1712593800 | 396.5 | 3.5 | 0.89 | 389.5 | 398.5 | 389.5 | 486297 |
1712334600 | 393 | -7.5 | -1.87 | 397 | 397 | 390 | 468261 |
1712248200 | 400.5 | 10.5 | 2.69 | 393.5 | 402.5 | 393.5 | 618046 |
1712161800 | 390 | 3.5 | 0.91 | 398.5 | 398.5 | 386.5 | 292482 |
1712075400 | 386.5 | 0.5 | 0.13 | 382.5 | 388 | 382.5 | 346388 |
1711647000 | 386 | 2.5 | 0.65 | 386 | 390.5 | 386 | 416893 |
1711560600 | 383.5 | -4 | -1.03 | 382.5 | 387 | 382.5 | 370025 |
1711474200 | 387.5 | 12 | 3.20 | 379.5 | 387.5 | 379.5 | 401752 |
1711387800 | 375.5 | 2.5 | 0.67 | 378.5 | 380 | 375.5 | 269792 |
1711128600 | 373 | 9.5 | 2.61 | 352.5 | 379.5 | 352.5 | 942381 |
1711042200 | 363.5 | 1.5 | 0.41 | 361 | 367.5 | 358.5 | 408022 |
1710955800 | 362 | 8.5 | 2.40 | 340 | 362 | 340 | 243314 |
1710869400 | 353.5 | 2 | 0.57 | 354.5 | 356 | 353.5 | 578462 |
1710783000 | 351.5 | 0.5 | 0.14 | 351 | 354.5 | 350 | 312905 |
1710523800 | 351 | 9 | 2.63 | 345 | 352 | 344.5 | 366708 |
1710437400 | 342 | -5 | -1.44 | 348 | 349.5 | 342 | 365643 |
1710351000 | 347 | 8 | 2.36 | 346 | 350.5 | 346 | 470689 |
1710264600 | 339 | 1 | 0.30 | 341 | 345.5 | 339 | 412160 |
1710178200 | 338 | -0.5 | -0.15 | 336.5 | 339.5 | 335.5 | 330883 |
1709919000 | 338.5 | 2 | 0.59 | 341 | 343.5 | 338.5 | 501926 |
1709832600 | 336.5 | 4.5 | 1.36 | 333.5 | 342 | 333.5 | 434648 |
1709746200 | 332 | 3 | 0.91 | 329.5 | 337 | 329.5 | 471978 |
1709659800 | 329 | 0.5 | 0.15 | 328 | 330.5 | 327 | 293053 |
1709573400 | 328.5 | -0.5 | -0.15 | 326 | 332 | 326 | 389888 |
1709314200 | 329 | 1.5 | 0.46 | 332.5 | 332.5 | 328.5 | 234314 |
1709227800 | 327.5 | -0.5 | -0.15 | 330 | 332.5 | 327.5 | 423708 |
1709141400 | 328 | 3.5 | 1.08 | 327 | 331.5 | 327 | 417185 |
1709055000 | 324.5 | 0.5 | 0.15 | 325.5 | 328 | 324.5 | 195570 |
1708968600 | 324 | -6.5 | -1.97 | 327.5 | 328.5 | 324 | 240078 |
1708709400 | 330.5 | 4 | 1.23 | 327.5 | 330.5 | 324 | 361406 |
1708623000 | 326.5 | 0.5 | 0.15 | 328.5 | 331 | 326.5 | 946121 |
1708536600 | 326 | 2.5 | 0.77 | 324.5 | 328.5 | 324.5 | 156864 |
1708450200 | 323.5 | 5.5 | 1.73 | 320 | 325.5 | 319 | 279720 |
1708363800 | 318 | 7.5 | 2.42 | 313.5 | 321.5 | 313.5 | 237851 |
1708104600 | 310.5 | 2.5 | 0.81 | 316.5 | 317.5 | 310.5 | 174586 |
1708018200 | 308 | -3.5 | -1.12 | 315.5 | 315.5 | 308 | 143475 |
1707931800 | 311.5 | -1.5 | -0.48 | 314.5 | 318 | 311.5 | 142389 |
1707845400 | 313 | 3 | 0.97 | 315.5 | 316.5 | 311 | 146193 |
1707759000 | 310 | -6 | -1.90 | 313.5 | 315 | 310 | 84719 |
1707499800 | 316 | 1.5 | 0.48 | 314 | 316 | 312 | 90226 |
1707413400 | 314.5 | -1 | -0.32 | 316 | 316 | 312.5 | 113154 |
1707327000 | 315.5 | -2.5 | -0.79 | 319 | 319.5 | 313 | 152099 |
1707240600 | 318 | 1.5 | 0.47 | 318.5 | 321 | 318 | 162733 |
1707154200 | 316.5 | -13 | -3.95 | 334 | 334 | 311.5 | 540322 |
1706895000 | 329.5 | 6.5 | 2.01 | 310 | 331 | 310 | 275980 |
1706808600 | 323 | 6 | 1.89 | 317 | 331 | 317 | 296860 |
1706722200 | 317 | 6 | 1.93 | 320 | 322 | 313 | 513119 |
1706635800 | 311 | 5.75 | 1.88 | 306 | 313.5 | 305.5 | 161047 |
1706549400 | 305.25 | -11.25 | -3.55 | 318.5 | 318.5 | 305 | 261441 |
1706290200 | 316.5 | 10.5 | 3.43 | 306 | 316.5 | 306 | 804829 |
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