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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715789700 | 45.35 | -0.4 | -0.87 | 46 | 46.125 | 45.075 | 7391 |
1715703300 | 45.75 | 1.3 | 2.92 | 44.35 | 45.75 | 43.975 | 2742 |
1715616900 | 44.45 | 1.05 | 2.42 | 43.45 | 44.9 | 43.45 | 6669 |
1715357700 | 43.4 | 0.45 | 1.05 | 43.75 | 43.75 | 43.1 | 1526 |
1715271300 | 42.95 | 0.55 | 1.30 | 42.6 | 42.95 | 42.55 | 691 |
1715184900 | 42.4 | 0.15 | 0.36 | 42.5 | 42.55 | 42.3 | 709 |
1715098500 | 42.25 | 0.15 | 0.36 | 42.55 | 42.65 | 42.2 | 993 |
1715012100 | 42.1 | 1 | 2.43 | 41.575 | 42.2 | 41.575 | 782 |
1714752900 | 41.1 | -0.45 | -1.08 | 41.95 | 41.95 | 41.1 | 510 |
1714666500 | 41.55 | 0.4 | 0.97 | 40.85 | 41.55 | 40.85 | 1168 |
1714580100 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
1714493700 | 41.15 | -0.6 | -1.44 | 41.45 | 41.7 | 41.15 | 698 |
1714407300 | 41.75 | 0.9 | 2.20 | 40.85 | 41.8 | 40.85 | 1063 |
1714148100 | 40.85 | 0.1 | 0.25 | 41.05 | 41.05 | 40.5 | 331 |
1714061700 | 40.75 | 0.3 | 0.74 | 40.5 | 41.1 | 40.5 | 1538 |
1713975300 | 40.45 | -0.25 | -0.61 | 40.3 | 40.95 | 40.3 | 1719 |
1713888900 | 40.7 | 1.85 | 4.76 | 39.8 | 41 | 39.55 | 2582 |
1713802500 | 38.85 | 0.1 | 0.26 | 38.75 | 39 | 38.55 | 495 |
1713543300 | 38.75 | -0.4 | -1.02 | 39 | 39.1 | 38.75 | 1495 |
1713456900 | 39.15 | -0.25 | -0.63 | 39.3 | 39.5 | 39.05 | 962 |
1713370500 | 39.4 | -0.1 | -0.25 | 39.65 | 39.85 | 39.4 | 1198 |
1713284100 | 39.5 | -0.5 | -1.25 | 39.7 | 39.75 | 39.4 | 427 |
1713197700 | 40 | 0.05 | 0.13 | 39.7 | 40.15 | 39.55 | 939 |
1712938500 | 39.95 | 0 | 0.00 | 40.25 | 40.3 | 39.7 | 1268 |
1712852100 | 39.95 | -0.85 | -2.08 | 40.8 | 40.85 | 39.8 | 1578 |
1712765700 | 40.8 | -1 | -2.39 | 42.15 | 42.15 | 40.75 | 2049 |
1712679300 | 41.8 | -0.35 | -0.83 | 41.9 | 42.2 | 41.8 | 830 |
1712592900 | 42.15 | 0.25 | 0.60 | 42 | 42.25 | 42 | 149 |
1712333700 | 41.9 | -0.3 | -0.71 | 41.55 | 41.95 | 41.25 | 531 |
1712247300 | 42.2 | -0.15 | -0.35 | 41.95 | 42.2 | 41.8 | 417 |
1712160900 | 42.35 | 1.3 | 3.17 | 40.9 | 42.35 | 40.9 | 1651 |
1712074500 | 41.05 | -1.45 | -3.41 | 42.65 | 42.75 | 41.05 | 4737 |
1711991700 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1711732500 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1711646100 | 42.5 | 0.3 | 0.71 | 42.35 | 42.85 | 41.9 | 1548 |
1711559700 | 42.2 | 0.75 | 1.81 | 41.8 | 42.4 | 41.8 | 1185 |
1711473300 | 41.45 | 0.15 | 0.36 | 41.2 | 41.6 | 41.15 | 729 |
1711386900 | 41.3 | 0.55 | 1.35 | 40.95 | 41.35 | 40.6 | 824 |
1711127700 | 40.75 | -0.45 | -1.09 | 40.5 | 40.8 | 40.4 | 680 |
1711041300 | 41.2 | 0.4 | 0.98 | 40.45 | 41.2 | 40.45 | 995 |
1710954900 | 40.8 | 0.15 | 0.37 | 40.4 | 40.8 | 40.35 | 2195 |
1710868500 | 40.65 | -0.45 | -1.09 | 40.7 | 40.85 | 40.45 | 5491 |
1710782100 | 41.1 | -0.9 | -2.14 | 41.95 | 41.95 | 41.1 | 1975 |
1710522900 | 42 | 0.5 | 1.20 | 41.7 | 42.15 | 41.7 | 1078 |
1710436500 | 41.5 | -0.2 | -0.48 | 41.75 | 41.9 | 41.25 | 962 |
1710350100 | 41.7 | 0.55 | 1.34 | 41.5 | 41.75 | 40.9 | 3054 |
1710263700 | 41.15 | 1.05 | 2.62 | 40.05 | 41.15 | 40.05 | 2858 |
1710177300 | 40.1 | -0.25 | -0.62 | 39.925 | 40.1 | 39.85 | 600 |
1709918100 | 40.35 | 0 | 0.00 | 40.8 | 40.8 | 40.3 | 1236 |
1709831700 | 40.35 | -0.65 | -1.59 | 40.45 | 40.95 | 40.35 | 2190 |
1709745300 | 41 | 0.35 | 0.86 | 40.475 | 41 | 40.25 | 725 |
1709658900 | 40.65 | -0.2 | -0.49 | 41.1 | 41.3 | 40.65 | 1231 |
1709572500 | 40.85 | 0 | 0.00 | 40.95 | 41.25 | 40.7 | 2200 |
1709313300 | 40.85 | -0.45 | -1.09 | 41.15 | 41.15 | 40.45 | 1479 |
1709226900 | 41.3 | 0.05 | 0.12 | 41.45 | 42.15 | 41.15 | 5592 |
1709140500 | 41.25 | -1 | -2.37 | 41.75 | 41.85 | 41.25 | 271 |
1709054100 | 42.25 | 0.15 | 0.36 | 41.8 | 42.25 | 41.7 | 745 |
1708967700 | 42.1 | -0.1 | -0.24 | 42.15 | 42.5 | 41.8 | 1310 |
1708708500 | 42.2 | 0.2 | 0.48 | 42.15 | 42.425 | 41.9 | 1012 |
1708622100 | 42 | 0.7 | 1.69 | 42 | 42.15 | 41.2 | 1128 |
1708535700 | 41.3 | -0.35 | -0.84 | 42.05 | 42.05 | 41.2 | 1846 |
1708449300 | 41.65 | -0.55 | -1.30 | 41.9 | 42.25 | 41.65 | 823 |
1708362900 | 42.2 | -0.55 | -1.29 | 41.95 | 42.55 | 41.75 | 1895 |
1708103700 | 42.75 | -1.35 | -3.06 | 44.55 | 44.6 | 42.4 | 2676 |
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