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 | 2 | 0.571428571429 | 350 | 354 | 346 | 27018 | 349.49057302 | DE |
4 | 9 | 2.62390670554 | 343 | 362 | 335 | 32575 | 349.22036517 | DE |
12 | 26 | 7.9754601227 | 326 | 362 | 317 | 43871 | 335.66189974 | DE |
26 | 68 | 23.9436619718 | 284 | 362 | 260 | 39507 | 326.51366584 | DE |
52 | 32 | 10 | 320 | 362 | 260 | 28872 | 319.81882951 | DE |
156 | -92 | -20.7207207207 | 444 | 478 | 260 | 33158 | 362.4343453 | DE |
260 | 61 | 20.9621993127 | 291 | 478 | 206 | 38303 | 343.61915782 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 346 | -5 | -1.42 | 346 | 346 | 346 | 19803 |
1713889800 | 351 | 1 | 0.29 | 351 | 351 | 351 | 16101 |
1713803400 | 350 | 1 | 0.29 | 350 | 354 | 350 | 91283 |
1713544200 | 349 | -3 | -0.85 | 348 | 349 | 348 | 7172 |
1713457800 | 352 | 2 | 0.57 | 350 | 354 | 350 | 732 |
1713371400 | 350 | 0 | 0.00 | 350 | 350 | 350 | 24797 |
1713285000 | 350 | -2 | -0.57 | 346 | 352 | 346 | 9958 |
1713198600 | 352 | 8 | 2.33 | 350 | 352 | 350 | 56480 |
1712939400 | 344 | -9 | -2.55 | 350 | 350 | 344 | 17699 |
1712853000 | 353 | -2 | -0.56 | 352 | 353 | 352 | 5545 |
1712766600 | 355 | -3 | -0.84 | 360 | 362 | 355 | 62258 |
1712680200 | 358 | 6 | 1.70 | 346 | 360 | 346 | 34696 |
1712593800 | 352 | 17 | 5.07 | 340 | 352 | 340 | 114825 |
1712334600 | 335 | -3 | -0.89 | 340 | 340 | 335 | 12887 |
1712248200 | 338 | -1 | -0.29 | 338 | 338 | 338 | 8499 |
1712161800 | 339 | -4 | -1.17 | 340 | 340 | 339 | 36622 |
1712075400 | 343 | 2 | 0.59 | 344 | 346 | 343 | 35438 |
1711647000 | 341 | -0.5 | -0.15 | 343 | 346 | 340 | 31559 |
1711560600 | 341.5 | 1.5 | 0.44 | 343 | 344 | 341 | 69682 |
1711474200 | 340 | 5 | 1.49 | 343 | 343 | 337 | 58829 |
1711387800 | 335 | -2 | -0.59 | 337 | 340 | 335 | 27837 |
1711128600 | 337 | -3 | -0.88 | 344 | 345 | 337 | 145187 |
1711042200 | 340 | 12 | 3.66 | 334 | 344 | 334 | 120411 |
1710955800 | 328 | -1 | -0.30 | 329 | 330 | 328 | 78107 |
1710869400 | 329 | -5 | -1.50 | 335 | 335 | 329 | 168289 |
1710783000 | 334 | 7 | 2.14 | 337 | 337 | 334 | 9968 |
1710523800 | 327 | -13 | -3.82 | 327 | 327 | 327 | 55657 |
1710437400 | 340 | 4 | 1.19 | 340 | 340 | 340 | 5157 |
1710351000 | 336 | -4 | -1.18 | 336 | 336 | 336 | 55122 |
1710264600 | 340 | 1.5 | 0.44 | 340 | 340 | 340 | 30528 |
1710178200 | 338.5 | -3.5 | -1.02 | 338 | 338.5 | 338 | 23870 |
1709919000 | 342 | 4 | 1.18 | 338 | 342 | 338 | 25349 |
1709832600 | 338 | -4.5 | -1.31 | 340 | 340 | 338 | 136462 |
1709746200 | 342.5 | 3.5 | 1.03 | 340 | 342.5 | 340 | 110528 |
1709659800 | 339 | 0 | 0.00 | 341 | 341 | 339 | 18097 |
1709573400 | 339 | 3.5 | 1.04 | 337 | 339 | 337 | 1959 |
1709314200 | 335.5 | 0.5 | 0.15 | 335.5 | 335.5 | 335.5 | 39478 |
1709227800 | 335 | 3 | 0.90 | 335 | 335 | 335 | 618 |
1709141400 | 332 | -3 | -0.90 | 332 | 332 | 332 | 12856 |
1709055000 | 335 | 0 | 0.00 | 333 | 338 | 333 | 31313 |
1708968600 | 335 | 0 | 0.00 | 333 | 335 | 333 | 1185 |
1708709400 | 335 | 7.5 | 2.29 | 332 | 335 | 332 | 21416 |
1708623000 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 20515 |
1708536600 | 327.5 | -2.5 | -0.76 | 328 | 328 | 327.5 | 14085 |
1708450200 | 330 | 2.5 | 0.76 | 328 | 330 | 328 | 10887 |
1708363800 | 327.5 | 0 | 0.00 | 324 | 327.5 | 324 | 15947 |
1708104600 | 327.5 | 0.5 | 0.15 | 327 | 327.5 | 327 | 14982 |
1708018200 | 327 | 4.5 | 1.40 | 327 | 327 | 327 | 45663 |
1707931800 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 403106 |
1707845400 | 322.5 | -0.5 | -0.15 | 319 | 322.5 | 318 | 13385 |
1707759000 | 323 | 0.5 | 0.16 | 323 | 323 | 323 | 20298 |
1707499800 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 15 |
1707413400 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 0 |
1707327000 | 322.5 | 1.5 | 0.47 | 323 | 323 | 322.5 | 11971 |
1707240600 | 321 | -2 | -0.62 | 318 | 321 | 318 | 17406 |
1707154200 | 323 | 6 | 1.89 | 323 | 323 | 323 | 9025 |
1706895000 | 317 | -6 | -1.86 | 320 | 320 | 317 | 68884 |
1706808600 | 323 | 0 | 0.00 | 326 | 326 | 323 | 203 |
1706722200 | 323 | 0 | 0.00 | 323 | 323 | 323 | 13778 |
1706635800 | 323 | 5 | 1.57 | 326 | 326 | 323 | 12230 |
1706549400 | 318 | -8 | -2.45 | 329 | 329 | 318 | 7531 |
1706290200 | 326 | 0 | 0.00 | 329 | 329 | 326 | 13238 |
1706203800 | 326 | 0.5 | 0.15 | 326 | 326 | 326 | 217 |
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