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 | 10 | 3.6231884058 | 276 | 286 | 275 | 167962 | 280.55230415 | DE |
4 | 8 | 2.87769784173 | 278 | 286 | 273 | 219127 | 277.80240794 | DE |
12 | 12 | 4.3795620438 | 274 | 286 | 269 | 211092 | 275.85398228 | DE |
26 | 35 | 13.9442231076 | 251 | 286 | 249 | 170003 | 274.16501075 | DE |
52 | -17 | -5.61056105611 | 303 | 309 | 249 | 141234 | 275.60294981 | DE |
156 | -22 | -7.14285714286 | 308 | 340 | 249 | 138823 | 292.56106251 | DE |
260 | 20 | 7.51879699248 | 266 | 340 | 182 | 144627 | 284.57595396 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714149000 | 286 | 5 | 1.78 | 283 | 286 | 283 | 202754 |
1714062600 | 281 | -1 | -0.35 | 282 | 282 | 281 | 115166 |
1713976200 | 282 | -1 | -0.35 | 282 | 283 | 281 | 178218 |
1713889800 | 283 | 3 | 1.07 | 282 | 283 | 280 | 189564 |
1713803400 | 280 | 4 | 1.45 | 279 | 281 | 278 | 212745 |
1713544200 | 276 | -2 | -0.72 | 276 | 277 | 275 | 144116 |
1713457800 | 278 | 1 | 0.36 | 278 | 278 | 276 | 80902 |
1713371400 | 277 | 2 | 0.73 | 275 | 277 | 275 | 130970 |
1713285000 | 275 | -3 | -1.08 | 277 | 277 | 274 | 130206 |
1713198600 | 278 | 0 | 0.00 | 280 | 280 | 278 | 329337 |
1712939400 | 278 | 1 | 0.36 | 281 | 281 | 278 | 244093 |
1712853000 | 277 | 0 | 0.00 | 277 | 279 | 277 | 166052 |
1712766600 | 277 | 0 | 0.00 | 279 | 279 | 276 | 262320 |
1712680200 | 277 | -1 | -0.36 | 278 | 278 | 277 | 271628 |
1712593800 | 278 | 2 | 0.72 | 275 | 278 | 275 | 353263 |
1712334600 | 276 | 0 | 0.00 | 274 | 276 | 273 | 224930 |
1712248200 | 276 | 0 | 0.00 | 279 | 279 | 276 | 372441 |
1712161800 | 276 | -2 | -0.72 | 277 | 277 | 274 | 253238 |
1712075400 | 278 | -1 | -0.36 | 278 | 282 | 277 | 285089 |
1711647000 | 279 | 0 | 0.00 | 278 | 279 | 278 | 205364 |
1711560600 | 279 | 1 | 0.36 | 279 | 279 | 279 | 163664 |
1711474200 | 278 | 2 | 0.72 | 277 | 278 | 277 | 204902 |
1711387800 | 276 | -2 | -0.72 | 278 | 279 | 276 | 367109 |
1711128600 | 278 | 1 | 0.36 | 279 | 279 | 278 | 265997 |
1711042200 | 277 | 3 | 1.09 | 277 | 278 | 276 | 310364 |
1710955800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 156554 |
1710869400 | 274 | -1 | -0.36 | 275 | 275 | 273 | 238215 |
1710783000 | 275 | -2 | -0.72 | 275 | 276 | 272 | 144361 |
1710523800 | 277 | 0 | 0.00 | 275 | 277 | 275 | 108514 |
1710437400 | 277 | 0 | 0.00 | 277 | 277 | 275 | 273309 |
1710351000 | 277 | 0 | 0.00 | 278 | 279 | 276 | 342648 |
1710264600 | 277 | 0 | 0.00 | 278 | 278 | 277 | 310792 |
1710178200 | 277 | 1 | 0.36 | 276 | 277 | 275 | 161609 |
1709919000 | 276 | 0 | 0.00 | 276 | 276 | 275 | 145767 |
1709832600 | 276 | 2 | 0.73 | 274 | 277 | 274 | 252155 |
1709746200 | 274 | 2 | 0.74 | 275 | 276 | 274 | 237191 |
1709659800 | 272 | -2 | -0.73 | 274 | 274 | 272 | 219073 |
1709573400 | 274 | -2 | -0.72 | 277 | 277 | 274 | 196648 |
1709314200 | 276 | 2 | 0.73 | 276 | 276 | 275 | 222568 |
1709227800 | 274 | 1 | 0.37 | 273 | 275 | 273 | 198598 |
1709141400 | 273 | -1 | -0.36 | 274 | 275 | 271 | 147935 |
1709055000 | 274 | -1 | -0.36 | 275 | 276 | 274 | 230155 |
1708968600 | 275 | -1 | -0.36 | 275 | 275 | 274 | 272642 |
1708709400 | 276 | 2 | 0.73 | 275 | 276 | 274 | 106387 |
1708623000 | 274 | 1 | 0.37 | 275 | 275 | 274 | 263352 |
1708536600 | 273 | -2 | -0.73 | 274 | 274 | 273 | 146476 |
1708450200 | 275 | -1 | -0.36 | 274 | 276 | 273 | 126514 |
1708363800 | 276 | 2 | 0.73 | 274 | 276 | 273 | 173981 |
1708104600 | 274 | 2 | 0.74 | 272 | 274 | 272 | 250849 |
1708018200 | 272 | 1 | 0.37 | 272 | 273 | 271 | 110093 |
1707931800 | 271 | 1 | 0.37 | 270 | 272 | 270 | 152178 |
1707845400 | 270 | -2 | -0.74 | 271 | 271 | 269 | 240025 |
1707759000 | 272 | 0 | 0.00 | 273 | 273 | 272 | 159298 |
1707499800 | 272 | -1 | -0.37 | 273 | 273 | 271 | 304675 |
1707413400 | 273 | 0 | 0.00 | 273 | 274 | 273 | 297405 |
1707327000 | 273 | -2 | -0.73 | 275 | 275 | 273 | 141995 |
1707240600 | 275 | 2 | 0.73 | 276 | 276 | 274 | 220457 |
1707154200 | 273 | -1 | -0.36 | 274 | 274 | 273 | 112468 |
1706895000 | 274 | 1 | 0.37 | 274 | 275 | 274 | 116764 |
1706808600 | 273 | -3 | -1.09 | 273 | 274 | 273 | 241243 |
1706722200 | 276 | -1 | -0.36 | 277 | 278 | 276 | 164507 |
1706635800 | 277 | 0 | 0.00 | 278 | 278 | 277 | 138897 |
1706549400 | 277 | 2 | 0.73 | 278 | 278 | 276 | 150565 |
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