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 | 2.72 | 6.91056910569 | 39.36 | 42.27 | 38.81 | 1017602 | 41.171258 | DE |
4 | -1.07 | -2.47972190035 | 43.15 | 43.45 | 38.81 | 1004268 | 41.15145261 | DE |
12 | 5.53 | 15.1299589603 | 36.55 | 43.74 | 36.45 | 955536 | 40.56910364 | DE |
26 | 12.54 | 42.4509140149 | 29.54 | 43.74 | 27.71 | 822695 | 37.17640574 | DE |
52 | 10.65 | 33.8848234171 | 31.43 | 43.74 | 27.71 | 736012 | 35.0810422 | DE |
156 | 8.41 | 24.9777249777 | 33.67 | 43.74 | 20.47 | 741806 | 30.75612728 | DE |
260 | 4.28 | 11.3227513228 | 37.8 | 43.74 | 20.15 | 886408 | 30.57121867 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 41.7 | -0.45 | -1.07 | 42.06 | 42.25 | 41.23 | 926723 |
1713976200 | 42.15 | 1.2 | 2.93 | 41.06 | 42.15 | 41.05 | 1840780 |
1713889800 | 40.95 | 1.1 | 2.76 | 40.12 | 40.95 | 40.12 | 767515 |
1713803400 | 39.85 | 0.07 | 0.18 | 40.1 | 40.27 | 39.84 | 554096 |
1713544200 | 39.78 | -0.1 | -0.25 | 39.36 | 39.85 | 38.81 | 998897 |
1713457800 | 39.88 | 0.64 | 1.63 | 39.66 | 39.99 | 39.5 | 879560 |
1713371400 | 39.24 | 0.02 | 0.05 | 39.23 | 39.68 | 39.17 | 991725 |
1713285000 | 39.22 | -0.95 | -2.36 | 39.63 | 39.79 | 38.97 | 1149685 |
1713198600 | 40.17 | 0.05 | 0.12 | 40.29 | 40.65 | 40.09 | 921300 |
1712939400 | 40.12 | -0.83 | -2.03 | 41.27 | 41.4 | 40.12 | 999826 |
1712853000 | 40.95 | -0.76 | -1.82 | 41.56 | 41.6 | 40.45 | 1018049 |
1712766600 | 41.71 | 0.23 | 0.55 | 41.68 | 41.86 | 41.28 | 819197 |
1712680200 | 41.48 | -0.22 | -0.53 | 41.65 | 41.7 | 41.1 | 881686 |
1712593800 | 41.7 | -0.39 | -0.93 | 41.98 | 42.33 | 41.64 | 935901 |
1712334600 | 42.09 | -0.76 | -1.77 | 42 | 42.19 | 41.7 | 1383106 |
1712248200 | 42.85 | 0.11 | 0.26 | 42.84 | 43.25 | 42.77 | 921287 |
1712161800 | 42.74 | 0.16 | 0.38 | 42.54 | 42.78 | 42.37 | 1054150 |
1712075400 | 42.58 | -0.72 | -1.66 | 43.15 | 43.45 | 42.58 | 1033337 |
1711647000 | 43.3 | 0.11 | 0.25 | 43.07 | 43.74 | 43.03 | 1016775 |
1711560600 | 43.19 | -0.23 | -0.53 | 43.45 | 43.61 | 43.14 | 995044 |
1711474200 | 43.42 | 0.09 | 0.21 | 43.1 | 43.6 | 43.07 | 1000393 |
1711387800 | 43.33 | 0.66 | 1.55 | 42.61 | 43.35 | 42.61 | 1078909 |
1711128600 | 42.67 | 0.37 | 0.87 | 42.2 | 42.85 | 42.2 | 1280188 |
1711042200 | 42.3 | 0.6 | 1.44 | 42.1 | 42.4 | 42.01 | 1026522 |
1710955800 | 41.7 | 0.14 | 0.34 | 41.52 | 41.78 | 41.27 | 856118 |
1710869400 | 41.56 | 0.02 | 0.05 | 41.3 | 41.85 | 41.3 | 589235 |
1710783000 | 41.54 | -0.16 | -0.38 | 41.78 | 42.16 | 41.45 | 552528 |
1710523800 | 41.7 | -0.56 | -1.33 | 42.06 | 42.22 | 41.7 | 3711222 |
1710437400 | 42.26 | 0.01 | 0.02 | 42.06 | 42.4 | 42.01 | 777747 |
1710351000 | 42.25 | 1.05 | 2.55 | 42 | 42.26 | 41.54 | 1265051 |
1710264600 | 41.2 | 0.77 | 1.90 | 40.61 | 41.2 | 40.45 | 890217 |
1710178200 | 40.43 | 0.62 | 1.56 | 39.61 | 40.43 | 39.45 | 766923 |
1709919000 | 39.81 | 0.37 | 0.94 | 39.54 | 39.9 | 39.39 | 551552 |
1709832600 | 39.44 | -0.03 | -0.08 | 39.4 | 39.76 | 39.32 | 480328 |
1709746200 | 39.47 | 0.1 | 0.25 | 39.38 | 39.72 | 39.3 | 772516 |
1709659800 | 39.37 | 0.02 | 0.05 | 39.04 | 39.39 | 38.92 | 723109 |
1709573400 | 39.35 | -0.39 | -0.98 | 39.7 | 39.73 | 39.28 | 859836 |
1709314200 | 39.74 | -0.35 | -0.87 | 40.17 | 40.43 | 39.42 | 832531 |
1709227800 | 40.09 | -0.28 | -0.69 | 40.4 | 40.4 | 39.66 | 1838296 |
1709141400 | 40.37 | -0.12 | -0.30 | 40.33 | 40.46 | 40.01 | 1025277 |
1709055000 | 40.49 | -0.05 | -0.12 | 40.81 | 41.02 | 40.49 | 1238647 |
1708968600 | 40.54 | -0.49 | -1.19 | 41 | 41.46 | 40.54 | 1239406 |
1708709400 | 41.03 | 0.58 | 1.43 | 40.61 | 41.03 | 40.48 | 879755 |
1708623000 | 40.45 | 2.49 | 6.56 | 38.86 | 40.65 | 38.85 | 1995939 |
1708536600 | 37.96 | 0.11 | 0.29 | 37.83 | 38.03 | 37.6 | 613373 |
1708450200 | 37.85 | 0.6 | 1.61 | 37.25 | 38.21 | 37.22 | 953882 |
1708363800 | 37.25 | 0.27 | 0.73 | 36.92 | 37.25 | 36.83 | 525247 |
1708104600 | 36.98 | 0 | 0.00 | 37.18 | 37.19 | 36.8 | 878759 |
1708018200 | 36.98 | -0.26 | -0.70 | 37.4 | 37.68 | 36.89 | 643359 |
1707931800 | 37.24 | 0.19 | 0.51 | 37.07 | 37.39 | 37.07 | 712670 |
1707845400 | 37.05 | -0.35 | -0.94 | 37.2 | 37.41 | 36.75 | 839317 |
1707759000 | 37.4 | 0.13 | 0.35 | 37.44 | 37.59 | 37.21 | 374443 |
1707499800 | 37.27 | 0.15 | 0.40 | 37.12 | 37.33 | 37.02 | 354892 |
1707413400 | 37.12 | 0.06 | 0.16 | 37.21 | 37.46 | 37.04 | 436315 |
1707327000 | 37.06 | 0.12 | 0.32 | 36.94 | 37.31 | 36.81 | 773887 |
1707240600 | 36.94 | 0.32 | 0.87 | 36.77 | 37.12 | 36.77 | 840950 |
1707154200 | 36.62 | 0.02 | 0.05 | 36.7 | 36.83 | 36.57 | 475630 |
1706895000 | 36.6 | 0.35 | 0.97 | 36.55 | 36.92 | 36.45 | 677486 |
1706808600 | 36.25 | -0.45 | -1.23 | 36.36 | 36.64 | 36.14 | 547838 |
1706722200 | 36.7 | -0.25 | -0.68 | 37 | 37.01 | 36.62 | 669706 |
1706635800 | 36.95 | -0.06 | -0.16 | 37.05 | 37.24 | 36.84 | 452879 |
1706549400 | 37.01 | -0.01 | -0.03 | 37 | 37.24 | 36.73 | 690265 |
1706290200 | 37.02 | 0.25 | 0.68 | 36.64 | 37.33 | 36.54 | 826841 |
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