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 | 1.4 | 3.66492146597 | 38.2 | 39.6 | 38.2 | 282772 | 38.36005091 | DE |
4 | -1.8 | -4.34782608696 | 41.4 | 41.45 | 38.1 | 451252 | 38.75035898 | DE |
12 | -1.9 | -4.57831325301 | 41.5 | 41.7 | 38.1 | 614132 | 40.01439133 | DE |
26 | -3.9 | -8.96551724138 | 43.5 | 45.9 | 38.1 | 550347 | 41.24463672 | DE |
52 | -3.6 | -8.33333333333 | 43.2 | 49.6 | 38.1 | 407190 | 42.78286403 | DE |
156 | 15.6 | 65 | 24 | 49.6 | 22.2 | 410264 | 34.01202853 | DE |
260 | -60.4 | -60.4 | 100 | 100.5 | 22.2 | 487356 | 42.60077317 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714753800 | 39 | 0.7 | 1.83 | 38.5 | 39 | 38.5 | 159752 |
1714667400 | 38.3 | 0 | 0.00 | 38.3 | 38.4 | 38.3 | 191061 |
1714581000 | 38.3 | 0.1 | 0.26 | 38.25 | 38.5 | 38.25 | 341238 |
1714494600 | 38.2 | 0 | 0.00 | 38.2 | 38.4 | 38.2 | 439036 |
1714408200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.15 | 271114 |
1714149000 | 38.2 | 0.1 | 0.26 | 38.2 | 38.2 | 38.1 | 180781 |
1714062600 | 38.1 | -0.1 | -0.26 | 38.2 | 38.2 | 38.1 | 821977 |
1713976200 | 38.2 | 0 | 0.00 | 38.2 | 38.25 | 38.1 | 2213079 |
1713889800 | 38.2 | -0.2 | -0.52 | 38.4 | 38.4 | 38.2 | 411134 |
1713803400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 186579 |
1713544200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 26010 |
1713457800 | 38.4 | 0 | 0.00 | 38.4 | 38.5 | 38.4 | 235106 |
1713371400 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.2 | 254391 |
1713285000 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 105547 |
1713198600 | 38.4 | -0.1 | -0.26 | 38.5 | 38.5 | 38.25 | 302749 |
1712939400 | 38.5 | -0.9 | -2.28 | 39.4 | 39.4 | 38.5 | 545311 |
1712853000 | 39.4 | -2 | -4.83 | 40.5 | 40.5 | 39.4 | 905190 |
1712766600 | 41.4 | 0 | 0.00 | 41 | 41.45 | 40.8 | 591012 |
1712680200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.2 | 392715 |
1712593800 | 41.4 | 0 | 0.00 | 41.4 | 41.5 | 41.4 | 590257 |
1712334600 | 41.4 | -0.2 | -0.48 | 41.6 | 41.6 | 41.4 | 135818 |
1712248200 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 218700 |
1712161800 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 201853 |
1712075400 | 41.6 | 0.35 | 0.85 | 41 | 41.6 | 41 | 177017 |
1711647000 | 41.25 | 0.25 | 0.61 | 41 | 41.7 | 41 | 1121824 |
1711560600 | 41 | 0.5 | 1.23 | 40.5 | 41.05 | 40.5 | 369507 |
1711474200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.45 | 466738 |
1711387800 | 40.5 | 0.4 | 1.00 | 40.25 | 40.5 | 40.25 | 251107 |
1711128600 | 40.1 | 0.2 | 0.50 | 39.9 | 40.1 | 39.8 | 429440 |
1711042200 | 39.9 | 0.1 | 0.25 | 39.9 | 39.9 | 39.8 | 671559 |
1710955800 | 39.8 | -0.2 | -0.50 | 39.9 | 39.95 | 39.8 | 181558 |
1710869400 | 40 | 0 | 0.00 | 40 | 40 | 39.9 | 508740 |
1710783000 | 40 | -0.1 | -0.25 | 40.1 | 40.1 | 40 | 298018 |
1710523800 | 40.1 | 0.1 | 0.25 | 40.1 | 40.1 | 40.1 | 47770 |
1710437400 | 40 | 0 | 0.00 | 40.1 | 40.1 | 40 | 184774 |
1710351000 | 40 | 0 | 0.00 | 40.2 | 40.2 | 40 | 203515 |
1710264600 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 11378652 |
1710178200 | 40.5 | 0.5 | 1.25 | 40.5 | 40.5 | 40 | 260541 |
1709919000 | 40 | -0.5 | -1.23 | 40.5 | 40.5 | 40 | 265004 |
1709832600 | 40.5 | 0.2 | 0.50 | 40.5 | 40.5 | 40.15 | 652217 |
1709746200 | 40.3 | -0.2 | -0.49 | 40.5 | 40.5 | 40.3 | 303404 |
1709659800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.25 | 198952 |
1709573400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.25 | 348264 |
1709314200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 1354991 |
1709227800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.25 | 144836 |
1709141400 | 40.5 | -0.25 | -0.61 | 40.6 | 40.6 | 40.5 | 394352 |
1709055000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 190877 |
1708968600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 449292 |
1708709400 | 40.75 | -0.25 | -0.61 | 41 | 41 | 40.75 | 78147 |
1708623000 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 382511 |
1708536600 | 41 | 0 | 0.00 | 41.25 | 41.25 | 40.75 | 1515268 |
1708450200 | 41 | 0 | 0.00 | 41.25 | 41.25 | 41 | 97499 |
1708363800 | 41 | -0.25 | -0.61 | 41.25 | 41.25 | 41 | 225263 |
1708104600 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 283885 |
1708018200 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 129945 |
1707931800 | 41.25 | 0.05 | 0.12 | 41.5 | 41.5 | 41.25 | 1242241 |
1707845400 | 41.2 | -0.3 | -0.72 | 41.5 | 41.5 | 41.2 | 477401 |
1707759000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.25 | 353594 |
1707499800 | 41.5 | 0.1 | 0.24 | 41.5 | 41.5 | 41.25 | 206747 |
1707413400 | 41.4 | -0.5 | -1.19 | 41.5 | 41.75 | 41.4 | 644188 |
1707327000 | 41.9 | -0.1 | -0.24 | 42 | 42 | 41.75 | 167726 |
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