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 | -1.24 | -3.1 | 40 | 40.095 | 38.57 | 90945 | 39.3897623 | DE |
4 | -2.17 | -5.30173466895 | 40.93 | 42.924 | 38.57 | 108090 | 40.63466631 | DE |
12 | 0.3 | 0.780031201248 | 38.46 | 43.298 | 38.28 | 99962 | 40.77254057 | DE |
26 | 3.2 | 8.99887514061 | 35.56 | 43.298 | 32.9 | 134361 | 37.15478268 | DE |
52 | 12.46 | 47.3764258555 | 26.3 | 43.298 | 24.69 | 147857 | 33.28938767 | DE |
156 | 6.43 | 19.8886483143 | 32.33 | 43.298 | 21.89 | 166351 | 29.9356723 | DE |
260 | 21.43 | 123.658395845 | 17.33 | 43.298 | 13.1 | 177602 | 25.92839599 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713334500 | 38.88 | 0.12 | 0.31 | 38.68 | 38.96 | 38.6 | 167942 |
1713248100 | 38.76 | 0 | 0.00 | 38.57 | 38.79 | 38.57 | 78534 |
1713161700 | 38.76 | -0.64 | -1.62 | 38.84 | 38.98 | 38.7 | 62140 |
1712902500 | 39.4 | -0.13 | -0.33 | 39.36 | 39.445 | 39.15 | 53388 |
1712816100 | 39.53 | -0.49 | -1.22 | 39.13 | 39.634 | 39.13 | 155583 |
1712729700 | 40.02 | -0.31 | -0.77 | 40 | 40.095 | 39.6 | 105081 |
1712643300 | 40.33 | 0.18 | 0.45 | 40.02 | 40.41 | 40.02 | 56353 |
1712553300 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
1712294100 | 40.15 | -0.48 | -1.18 | 40.13 | 40.31 | 40 | 81452 |
1712207700 | 40.63 | 0.72 | 1.80 | 40.29 | 40.91 | 40.266 | 80157 |
1712121300 | 39.91 | -1.05 | -2.56 | 40.33 | 40.403 | 39.82 | 111636 |
1712034900 | 40.96 | -0.72 | -1.73 | 40.87 | 41.21 | 40.87 | 54102 |
1711602900 | 41.68 | 0 | 0.00 | 41.69 | 41.78 | 41.38 | 113990 |
1711516500 | 41.68 | 0.53 | 1.29 | 41.28 | 41.76 | 41.14 | 88559 |
1711430100 | 41.15 | -0.05 | -0.12 | 40.99 | 41.44 | 40.99 | 121244 |
1711343700 | 41.2 | -0.08 | -0.19 | 41.35 | 41.38 | 41.01 | 171083 |
1711084500 | 41.28 | -0.07 | -0.17 | 41.4 | 41.44 | 41.2 | 221681 |
1710998100 | 41.35 | 0.52 | 1.27 | 41.17 | 42.924 | 40.99 | 225440 |
1710911700 | 40.83 | 0.23 | 0.55 | 40.93 | 41.015 | 40.6 | 57099 |
1710825300 | 40.605 | 0.22 | 0.56 | 40.34 | 40.675 | 40.1 | 127615 |
1710738900 | 40.38 | -0.72 | -1.75 | 40.52 | 41.08 | 40.03 | 110012 |
1710479700 | 41.1 | -0.1 | -0.24 | 41.2 | 41.2 | 40.98 | 98921 |
1710393300 | 41.2 | -0.12 | -0.29 | 41.18 | 41.34 | 41.075 | 51693 |
1710306900 | 41.32 | 0.07 | 0.17 | 41.43 | 41.43 | 41.15 | 67213 |
1710220500 | 41.25 | 0.24 | 0.59 | 41.17 | 41.36 | 41.17 | 75206 |
1710134100 | 41.01 | -0.3 | -0.73 | 41.25 | 41.36 | 40.98 | 40527 |
1709874900 | 41.31 | 0.04 | 0.10 | 41.25 | 41.42 | 41.21 | 262368 |
1709788500 | 41.27 | -0.25 | -0.60 | 41.51 | 41.51 | 41.05 | 52998 |
1709702100 | 41.52 | 0.07 | 0.17 | 41.72 | 41.72 | 41.29 | 51212 |
1709615700 | 41.45 | -0.42 | -1.00 | 41.75 | 41.75 | 41.36 | 32531 |
1709529300 | 41.87 | -0.56 | -1.32 | 42.27 | 42.436 | 41.44 | 111887 |
1709270100 | 42.43 | 0.11 | 0.26 | 43 | 43.14 | 42.43 | 220137 |
1709183700 | 42.32 | 0.25 | 0.59 | 42.18 | 42.38 | 42.17 | 67302 |
1709097300 | 42.07 | 0.16 | 0.38 | 42.2 | 42.24 | 41.865 | 80007 |
1709010900 | 41.91 | -0.38 | -0.90 | 41.98 | 42.2 | 41.89 | 51153 |
1708924500 | 42.29 | 0.16 | 0.38 | 42.38 | 42.81 | 42.15 | 68517 |
1708665300 | 42.13 | 0.49 | 1.18 | 42.23 | 42.3 | 42.01 | 41533 |
1708578900 | 41.64 | -0.03 | -0.07 | 41.66 | 41.84 | 41.41 | 81158 |
1708492500 | 41.67 | -0.42 | -1.00 | 42.02 | 42.02 | 41.59 | 53073 |
1708406100 | 42.09 | 0.12 | 0.29 | 42.3 | 42.3 | 41.91 | 45546 |
1708319700 | 41.97 | -0.27 | -0.64 | 42.32 | 42.32 | 41.75 | 36889 |
1708060500 | 42.24 | -0.11 | -0.26 | 42.63 | 42.63 | 42.24 | 59330 |
1707974100 | 42.35 | 0.46 | 1.10 | 41.94 | 42.38 | 41.89 | 98429 |
1707887700 | 41.89 | 0.16 | 0.38 | 41.62 | 42 | 41.5 | 87075 |
1707801300 | 41.73 | -0.06 | -0.14 | 41.99 | 41.99 | 41.52 | 64417 |
1707714900 | 41.79 | -0.01 | -0.02 | 41.92 | 41.96 | 41.66 | 62641 |
1707455700 | 41.8 | -0.05 | -0.12 | 41.75 | 43.298 | 41.54 | 92505 |
1707369300 | 41.85 | 2.43 | 6.16 | 42.4 | 43.1 | 41.285 | 252895 |
1707282900 | 39.42 | 0.46 | 1.18 | 39.54 | 39.54 | 39.14 | 89200 |
1707196500 | 38.96 | -0.38 | -0.97 | 38.65 | 39.095 | 38.65 | 142891 |
1707110100 | 39.34 | 0.04 | 0.10 | 39.24 | 39.67 | 39.22 | 160580 |
1706850900 | 39.3 | 0.34 | 0.87 | 39.09 | 39.5 | 39.09 | 83632 |
1706764500 | 38.96 | -0.13 | -0.33 | 38.81 | 39.112 | 38.78 | 80346 |
1706678100 | 39.09 | -0.23 | -0.58 | 39.17 | 39.21 | 38.7 | 251666 |
1706591700 | 39.32 | 0.16 | 0.41 | 39.5 | 39.54 | 39.3 | 107072 |
1706505300 | 39.16 | 0.24 | 0.62 | 39.28 | 39.29 | 39.075 | 100033 |
1706159700 | 38.92 | 0.19 | 0.49 | 38.9 | 39.14 | 38.88 | 62851 |
1706073300 | 38.73 | 0.41 | 1.07 | 38.46 | 38.76 | 38.28 | 137263 |
1705986900 | 38.32 | 0.16 | 0.42 | 38.22 | 38.61 | 38.22 | 361508 |
1705900500 | 38.16 | 0.72 | 1.92 | 38.14 | 38.25 | 37.615 | 267889 |
1705641300 | 37.44 | -0.08 | -0.21 | 37.54 | 37.55 | 37.29 | 221900 |
1705554900 | 37.52 | 0.05 | 0.13 | 37.46 | 37.61 | 37.33 | 232301 |
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