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 | -1.5 | -3.125 | 48 | 49.25 | 46.25 | 2150394 | 47.8787283 | DE |
4 | -0.5 | -1.06382978723 | 47 | 49.5 | 42.5 | 1824760 | 46.93027032 | DE |
12 | -5.2 | -10.0580270793 | 51.7 | 55 | 42.5 | 3623194 | 48.28711389 | DE |
26 | 0.5 | 1.08695652174 | 46 | 59.7 | 42.5 | 2526412 | 49.19509534 | DE |
52 | -10.8 | -18.8481675393 | 57.3 | 64.5 | 42.5 | 1914082 | 51.47390082 | DE |
156 | -89.5 | -65.8088235294 | 136 | 156.2 | 42.5 | 1927882 | 82.81732225 | DE |
260 | -50.5 | -52.0618556701 | 97 | 156.2 | 41.45 | 2226411 | 80.91273744 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 47.65 | -0.65 | -1.35 | 48.4 | 48.4 | 47.25 | 1349781 |
1713889800 | 48.3 | 0.8 | 1.68 | 47.5 | 48.7 | 47.5 | 6204769 |
1713803400 | 47.5 | 1.1 | 2.37 | 46.6 | 48.1 | 46.6 | 773161 |
1713544200 | 46.4 | -1.1 | -2.32 | 49.25 | 49.25 | 46.25 | 994734 |
1713457800 | 47.5 | 1.6 | 3.49 | 48 | 48.05 | 46.25 | 1429524 |
1713371400 | 45.9 | 0.3 | 0.66 | 45.6 | 46.55 | 45.4 | 2136211 |
1713285000 | 45.6 | -1.55 | -3.29 | 46.7 | 46.7 | 45.1 | 1311541 |
1713198600 | 47.15 | -0.4 | -0.84 | 47.15 | 48.1 | 46.95 | 921677 |
1712939400 | 47.55 | 0.3 | 0.63 | 49.5 | 49.5 | 47.1 | 1845861 |
1712853000 | 47.25 | 0.3 | 0.64 | 46.9 | 48.05 | 46.9 | 975633 |
1712766600 | 46.95 | -0.45 | -0.95 | 49.5 | 49.5 | 46.75 | 1561698 |
1712680200 | 47.4 | 1.25 | 2.71 | 43.75 | 47.65 | 43.75 | 2048275 |
1712593800 | 46.15 | 1.55 | 3.48 | 42.5 | 47.85 | 42.5 | 3364387 |
1712334600 | 44.6 | -1.3 | -2.83 | 46.8 | 46.8 | 44.6 | 1435326 |
1712248200 | 45.9 | 0 | 0.00 | 46.65 | 46.7 | 45.7 | 580961 |
1712161800 | 45.9 | -0.35 | -0.76 | 47.4 | 47.4 | 45.9 | 1782544 |
1712075400 | 46.25 | -1.35 | -2.84 | 48.9 | 48.95 | 46.25 | 2418069 |
1711647000 | 47.6 | 0.5 | 1.06 | 47 | 47.95 | 46.25 | 1711535 |
1711560600 | 47.1 | 0 | 0.00 | 47.5 | 47.55 | 46.95 | 1849960 |
1711474200 | 47.1 | 0.5 | 1.07 | 46.8 | 47.2 | 46.6 | 1208241 |
1711387800 | 46.6 | 0.15 | 0.32 | 46.1 | 47.1 | 45.7 | 4305307 |
1711128600 | 46.45 | 0.7 | 1.53 | 45.85 | 46.45 | 45.5 | 2124187 |
1711042200 | 45.75 | 0.4 | 0.88 | 45.8 | 46.65 | 44.85 | 5722399 |
1710955800 | 45.35 | -0.85 | -1.84 | 46.6 | 46.6 | 45.2 | 2639013 |
1710869400 | 46.2 | -0.55 | -1.18 | 46.6 | 46.85 | 45.5 | 3929498 |
1710783000 | 46.75 | -1.2 | -2.50 | 48 | 48.8 | 46.75 | 2073314 |
1710523800 | 47.95 | -0.05 | -0.10 | 51.7 | 51.7 | 47.65 | 4552678 |
1710437400 | 48 | -0.2 | -0.41 | 48.2 | 49.75 | 47.8 | 1871859 |
1710351000 | 48.2 | -3.4 | -6.59 | 51.5 | 51.5 | 48.15 | 7601107 |
1710264600 | 51.6 | 0.6 | 1.18 | 51.9 | 52.1 | 50.7 | 1622601 |
1710178200 | 51 | 0 | 0.00 | 51.1 | 51.9 | 50.8 | 1357405 |
1709919000 | 51 | 1 | 2.00 | 50.4 | 51.3 | 49.85 | 3426987 |
1709832600 | 50 | 0.5 | 1.01 | 50 | 51.1 | 49.4 | 3430684 |
1709746200 | 49.5 | 0.6 | 1.23 | 48.35 | 50.4 | 48.35 | 1897798 |
1709659800 | 48.9 | 0.55 | 1.14 | 49.55 | 49.55 | 48.05 | 1362599 |
1709573400 | 48.35 | -0.6 | -1.23 | 49.7 | 49.7 | 48.25 | 872641 |
1709314200 | 48.95 | 1.1 | 2.30 | 48.35 | 49.25 | 47.65 | 1948979 |
1709227800 | 47.85 | -0.4 | -0.83 | 45.9 | 49.1 | 45.9 | 1701499 |
1709141400 | 48.25 | -0.2 | -0.41 | 49.5 | 49.5 | 48 | 1271934 |
1709055000 | 48.45 | 0 | 0.00 | 49.55 | 49.55 | 47.7 | 8139031 |
1708968600 | 48.45 | 0.85 | 1.79 | 45.9 | 48.9 | 45.9 | 88007467 |
1708709400 | 47.6 | -1.4 | -2.86 | 48 | 49.2 | 45.95 | 3765745 |
1708623000 | 49 | -1.1 | -2.20 | 50.1 | 50.1 | 49 | 2414989 |
1708536600 | 50.1 | -0.4 | -0.79 | 50.7 | 50.7 | 49.65 | 779072 |
1708450200 | 50.5 | -0.6 | -1.17 | 51 | 51 | 49.8 | 1206946 |
1708363800 | 51.1 | -0.5 | -0.97 | 51.3 | 51.3 | 50.9 | 944227 |
1708104600 | 51.6 | -0.3 | -0.58 | 55 | 55 | 51.3 | 873177 |
1708018200 | 51.9 | 1.8 | 3.59 | 50.8 | 52.1 | 50 | 1546138 |
1707931800 | 50.1 | 0 | 0.00 | 50.9 | 51 | 50.1 | 956340 |
1707845400 | 50.1 | -0.9 | -1.76 | 51.1 | 51.2 | 49.75 | 1559209 |
1707759000 | 51 | 0.8 | 1.59 | 50.1 | 51.5 | 50.1 | 657271 |
1707499800 | 50.2 | -0.4 | -0.79 | 50.4 | 50.7 | 50.2 | 557721 |
1707413400 | 50.6 | 0.3 | 0.60 | 50.9 | 51.5 | 50.5 | 875331 |
1707327000 | 50.3 | -0.3 | -0.59 | 50.6 | 50.6 | 49.4 | 1242876 |
1707240600 | 50.6 | -1.5 | -2.88 | 52.1 | 52.1 | 50.3 | 1644492 |
1707154200 | 52.1 | 0.2 | 0.39 | 51.9 | 53 | 51.4 | 656368 |
1706895000 | 51.9 | -0.7 | -1.33 | 55 | 55 | 51.7 | 1009147 |
1706808600 | 52.6 | 0.2 | 0.38 | 51.7 | 53.1 | 51.2 | 3693327 |
1706722200 | 52.4 | -1.6 | -2.96 | 52.3 | 54.4 | 51.9 | 1756072 |
1706635800 | 54 | -0.6 | -1.10 | 54.6 | 55.2 | 54 | 627701 |
1706549400 | 54.6 | -1.3 | -2.33 | 56.1 | 56.1 | 54.6 | 619002 |
1706290200 | 55.9 | -0.6 | -1.06 | 56.5 | 56.9 | 55.3 | 5488060 |
1706203800 | 56.5 | 0.5 | 0.89 | 56 | 56.6 | 55.1 | 608109 |
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