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 | -4.75 | -9.54773869347 | 49.75 | 49.75 | 43.25 | 4192953 | 45.76814779 | DE |
4 | -3.75 | -7.69230769231 | 48.75 | 57 | 43.25 | 3536174 | 50.01489959 | DE |
12 | -58.5 | -56.5217391304 | 103.5 | 109 | 43.25 | 3402919 | 59.18219131 | DE |
26 | -89 | -66.4179104478 | 134 | 151.5 | 43.25 | 2260012 | 79.33260975 | DE |
52 | -88 | -66.1654135338 | 133 | 166.5 | 43.25 | 1838245 | 94.47381867 | DE |
156 | -188.5 | -80.7280513919 | 233.5 | 283.5 | 38.5 | 1923180 | 116.49664968 | DE |
260 | 12.5 | 38.4615384615 | 32.5 | 290 | 13.5 | 2412303 | 121.73706578 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 45.3 | 0.8 | 1.80 | 44.75 | 45.75 | 43.25 | 4437570 |
1713889800 | 44.5 | -0.1 | -0.22 | 44.75 | 45.5 | 43.25 | 4370117 |
1713803400 | 44.6 | -3.9 | -8.04 | 47.25 | 48.5 | 43.75 | 6176812 |
1713544200 | 48.5 | 0.5 | 1.04 | 47.75 | 48.5 | 45.75 | 2975500 |
1713457800 | 48 | -1.75 | -3.52 | 49.75 | 49.75 | 47.75 | 3004767 |
1713371400 | 49.75 | -1 | -1.97 | 50.75 | 50.75 | 49.75 | 1924478 |
1713285000 | 50.75 | -0.75 | -1.46 | 51.5 | 51.5 | 50.75 | 1682004 |
1713198600 | 51.5 | -0.25 | -0.48 | 51.75 | 51.75 | 51 | 1811185 |
1712939400 | 51.75 | -0.75 | -1.43 | 51.75 | 52.25 | 51.5 | 1928256 |
1712853000 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.25 | 1804788 |
1712766600 | 54 | 0.25 | 0.47 | 54.25 | 57 | 53.5 | 5108765 |
1712680200 | 53.75 | 0.25 | 0.47 | 53.5 | 53.75 | 51.25 | 2924757 |
1712593800 | 53.5 | 1 | 1.90 | 52.25 | 55 | 52.25 | 10214493 |
1712334600 | 52.5 | 2 | 3.96 | 50 | 52.75 | 50 | 4353540 |
1712248200 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.25 | 2850748 |
1712161800 | 49.5 | -0.75 | -1.49 | 50.25 | 50.25 | 48.75 | 1999040 |
1712075400 | 50.25 | 0.5 | 1.01 | 49.75 | 50.25 | 49.25 | 2684679 |
1711647000 | 49.75 | 0.75 | 1.53 | 48.75 | 49.75 | 47.5 | 3399639 |
1711560600 | 49 | -1.9 | -3.73 | 51.25 | 51.25 | 48.75 | 4192279 |
1711474200 | 50.9 | 0.15 | 0.30 | 50.5 | 52.25 | 50.5 | 2276047 |
1711387800 | 50.75 | -0.5 | -0.98 | 51.25 | 51.25 | 50.5 | 2536429 |
1711128600 | 51.25 | -0.75 | -1.44 | 53.25 | 53.25 | 50.5 | 2963158 |
1711042200 | 52 | -0.7 | -1.33 | 54.75 | 54.75 | 52 | 3107627 |
1710955800 | 52.7 | 0.7 | 1.35 | 52.5 | 54 | 52.5 | 2141658 |
1710869400 | 52 | 1.25 | 2.46 | 50.75 | 53 | 50.75 | 3828097 |
1710783000 | 50.75 | -1.5 | -2.87 | 52.25 | 52.25 | 50.25 | 6981230 |
1710523800 | 52.25 | -0.5 | -0.95 | 52.75 | 52.75 | 51.75 | 1613179 |
1710437400 | 52.75 | -0.5 | -0.94 | 53.25 | 53.25 | 52.5 | 1806425 |
1710351000 | 53.25 | -3.5 | -6.17 | 56.75 | 56.75 | 53.25 | 2783402 |
1710264600 | 56.75 | -0.05 | -0.09 | 56.75 | 58.25 | 54.75 | 2156990 |
1710178200 | 56.8 | -1.2 | -2.07 | 57 | 59 | 56.75 | 3419100 |
1709919000 | 58 | 3 | 5.45 | 55.5 | 58.25 | 55 | 4575327 |
1709832600 | 55 | 2.75 | 5.26 | 52.25 | 55.5 | 51.5 | 3998084 |
1709746200 | 52.25 | -0.5 | -0.95 | 52.75 | 52.75 | 52.25 | 1821838 |
1709659800 | 52.75 | -0.5 | -0.94 | 53 | 53 | 51.5 | 3155797 |
1709573400 | 53.25 | -1.25 | -2.29 | 54.5 | 55 | 53 | 4683321 |
1709314200 | 54.5 | 0 | 0.00 | 55 | 55.25 | 52.75 | 7851925 |
1709227800 | 54.5 | -20.2 | -27.04 | 54.5 | 61.5 | 51.5 | 29669763 |
1709141400 | 74.7 | -1.1 | -1.45 | 77 | 78.5 | 67.5 | 4318250 |
1709055000 | 75.8 | -6.1 | -7.45 | 80.5 | 82.5 | 74 | 2532475 |
1708968600 | 81.9 | -4.1 | -4.77 | 85.5 | 89 | 77.5 | 3098418 |
1708709400 | 86 | 9 | 11.69 | 75.5 | 89.5 | 72 | 7069956 |
1708623000 | 77 | -10.5 | -12.00 | 87.5 | 88 | 77 | 3026867 |
1708536600 | 87.5 | -4 | -4.37 | 91.5 | 91.5 | 87 | 2122802 |
1708450200 | 91.5 | -2 | -2.14 | 94 | 94.5 | 91 | 967163 |
1708363800 | 93.5 | -0.5 | -0.53 | 94 | 95 | 89.5 | 2202411 |
1708104600 | 94 | -2 | -2.08 | 96 | 96 | 93.5 | 1172218 |
1708018200 | 96 | -4.5 | -4.48 | 100.5 | 100.5 | 96 | 935400 |
1707931800 | 100.5 | 4.5 | 4.69 | 97 | 101 | 97 | 819846 |
1707845400 | 96 | -2 | -2.04 | 98 | 98.5 | 95 | 1159918 |
1707759000 | 98 | -2 | -2.00 | 99.5 | 99.5 | 96.5 | 1247263 |
1707499800 | 100 | -1 | -0.99 | 102.5 | 102.5 | 99.5 | 1016706 |
1707413400 | 101 | -1 | -0.98 | 102 | 103 | 101 | 788936 |
1707327000 | 102 | -0.5 | -0.49 | 102.5 | 103.5 | 101.5 | 1095888 |
1707240600 | 102.5 | -2.5 | -2.38 | 105 | 105 | 100.5 | 1041308 |
1707154200 | 105 | -3.5 | -3.23 | 108.5 | 108.5 | 104.5 | 1004575 |
1706895000 | 108.5 | 3.5 | 3.33 | 105 | 109 | 104.5 | 1361864 |
1706808600 | 105 | 1.5 | 1.45 | 103.5 | 105.5 | 102 | 1174201 |
1706722200 | 103.5 | -1 | -0.96 | 104.5 | 105.5 | 103.5 | 1488024 |
1706635800 | 104.5 | 4.5 | 4.50 | 100 | 106.5 | 100 | 1076947 |
1706549400 | 100 | -0.5 | -0.50 | 100.5 | 100.5 | 99 | 1133956 |
1706290200 | 100.5 | -1 | -0.99 | 101.5 | 102 | 100.5 | 954831 |
1706203800 | 101.5 | -1 | -0.98 | 102.5 | 103 | 101 | 1081990 |
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