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 | -3.07692307692 | 390 | 390 | 376 | 35385 | 383.73413178 | DE |
4 | -24 | -5.97014925373 | 402 | 406 | 375 | 33262 | 390.20145782 | DE |
12 | -37 | -8.9156626506 | 415 | 415 | 375 | 36427 | 396.93393897 | DE |
26 | 25 | 7.0821529745 | 353 | 462 | 353 | 36026 | 407.95532756 | DE |
52 | 31 | 8.93371757925 | 347 | 462 | 345 | 42435 | 404.70624686 | DE |
156 | -5 | -1.30548302872 | 383 | 462 | 310 | 52872 | 380.58956287 | DE |
260 | -94 | -19.9152542373 | 472 | 544 | 250 | 49493 | 382.91508257 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714494600 | 380 | -4 | -1.04 | 376 | 380 | 376 | 20426 |
1714408200 | 384 | -2 | -0.52 | 387 | 387 | 384 | 61872 |
1714149000 | 386 | 5 | 1.31 | 388 | 388 | 385 | 49857 |
1714062600 | 381 | -2 | -0.52 | 380 | 381 | 380 | 10139 |
1713976200 | 383 | 0 | 0.00 | 390 | 390 | 383 | 34632 |
1713889800 | 383 | -1 | -0.26 | 386 | 386 | 383 | 11635 |
1713803400 | 384 | 2.5 | 0.66 | 384 | 384 | 384 | 19670 |
1713544200 | 381.5 | -3.5 | -0.91 | 378 | 381.5 | 375 | 38428 |
1713457800 | 385 | 6 | 1.58 | 385 | 385 | 385 | 6582 |
1713371400 | 379 | -1 | -0.26 | 383 | 383 | 378 | 24635 |
1713285000 | 380 | -10 | -2.56 | 385 | 385 | 379 | 70481 |
1713198600 | 390 | -9 | -2.26 | 390 | 390 | 390 | 29354 |
1712939400 | 399 | 2 | 0.50 | 406 | 406 | 393 | 17228 |
1712853000 | 397 | -3.5 | -0.87 | 397 | 397 | 397 | 8634 |
1712766600 | 400.5 | 0 | 0.00 | 399 | 400.5 | 395 | 49436 |
1712680200 | 400.5 | 3.5 | 0.88 | 399 | 403 | 399 | 113418 |
1712593800 | 397 | -2 | -0.50 | 401 | 401 | 397 | 49223 |
1712334600 | 399 | -4 | -0.99 | 398 | 399 | 398 | 17004 |
1712248200 | 403 | 6 | 1.51 | 400 | 405 | 395 | 21043 |
1712161800 | 397 | -4 | -1.00 | 402 | 402 | 397 | 11544 |
1712075400 | 401 | 0 | 0.00 | 401 | 401 | 401 | 65910 |
1711647000 | 401 | 5.5 | 1.39 | 397 | 401 | 395 | 36589 |
1711560600 | 395.5 | 2 | 0.51 | 395.5 | 395.5 | 395.5 | 30589 |
1711474200 | 393.5 | -2.5 | -0.63 | 385 | 393.5 | 385 | 132940 |
1711387800 | 396 | -9 | -2.22 | 396 | 396 | 396 | 68178 |
1711128600 | 405 | 5.5 | 1.38 | 396 | 405 | 396 | 20217 |
1711042200 | 399.5 | 5 | 1.27 | 399 | 399.5 | 396 | 40283 |
1710955800 | 394.5 | 3 | 0.77 | 389 | 394.5 | 385 | 34074 |
1710869400 | 391.5 | 3.5 | 0.90 | 386 | 392 | 386 | 24825 |
1710783000 | 388 | -9 | -2.27 | 392 | 392 | 386 | 43775 |
1710523800 | 397 | 5 | 1.28 | 399 | 399 | 394 | 27259 |
1710437400 | 392 | 2 | 0.51 | 394 | 394 | 390 | 43229 |
1710351000 | 390 | -15 | -3.70 | 397 | 401 | 390 | 76701 |
1710264600 | 405 | 9 | 2.27 | 400 | 405 | 398 | 28248 |
1710178200 | 396 | -1 | -0.25 | 403 | 403 | 395 | 24868 |
1709919000 | 397 | -5 | -1.24 | 395 | 397 | 394 | 15834 |
1709832600 | 402 | -4.5 | -1.11 | 406 | 406 | 402 | 19552 |
1709746200 | 406.5 | 5.5 | 1.37 | 404 | 406.5 | 404 | 21628 |
1709659800 | 401 | 1 | 0.25 | 406 | 406 | 399 | 17270 |
1709573400 | 400 | -3 | -0.74 | 406 | 406 | 400 | 41629 |
1709314200 | 403 | 8 | 2.03 | 403 | 403 | 403 | 33257 |
1709227800 | 395 | -5 | -1.25 | 400 | 402 | 395 | 28225 |
1709141400 | 400 | -2 | -0.50 | 406 | 407 | 400 | 114938 |
1709055000 | 402 | 5 | 1.26 | 404 | 405 | 398 | 29027 |
1708968600 | 397 | -10.5 | -2.58 | 407 | 407 | 397 | 43931 |
1708709400 | 407.5 | 10.5 | 2.64 | 397 | 407.5 | 397 | 36175 |
1708623000 | 397 | -4 | -1.00 | 403 | 406 | 397 | 35203 |
1708536600 | 401 | -9 | -2.20 | 408 | 408 | 399 | 14009 |
1708450200 | 410 | -2.5 | -0.61 | 412 | 412 | 410 | 23225 |
1708363800 | 412.5 | 3.5 | 0.86 | 406 | 412.5 | 406 | 14417 |
1708104600 | 409 | 2 | 0.49 | 409 | 409 | 409 | 15310 |
1708018200 | 407 | 11 | 2.78 | 410 | 410 | 407 | 21214 |
1707931800 | 396 | -19 | -4.58 | 408 | 411 | 396 | 19599 |
1707845400 | 415 | 2.5 | 0.61 | 406 | 415 | 406 | 54712 |
1707759000 | 412.5 | 3.5 | 0.86 | 401 | 412.5 | 401 | 47426 |
1707499800 | 409 | -1 | -0.24 | 415 | 415 | 409 | 49627 |
1707413400 | 410 | 1 | 0.24 | 410 | 414 | 410 | 30859 |
1707327000 | 409 | -6 | -1.45 | 415 | 415 | 409 | 22773 |
1707240600 | 415 | 5 | 1.22 | 419 | 419 | 411 | 48130 |
1707154200 | 410 | 3 | 0.74 | 407 | 422 | 407 | 110891 |
1706895000 | 407 | -2.5 | -0.61 | 409 | 409 | 406 | 16965 |
1706808600 | 409.5 | 2.5 | 0.61 | 415 | 415 | 407 | 23420 |
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