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 | -0.22 | -0.610263522885 | 36.05 | 36.29 | 35.28 | 1519618 | 35.54083814 | DE |
4 | 1.37 | 3.97562391178 | 34.46 | 36.29 | 33.51 | 1470121 | 34.80395387 | DE |
12 | 3.54 | 10.963146485 | 32.29 | 36.29 | 30.06 | 1411213 | 32.8733237 | DE |
26 | 7 | 24.2802636143 | 28.83 | 36.29 | 26.54 | 1278246 | 31.48436481 | DE |
52 | 8.205 | 29.7013574661 | 27.625 | 36.29 | 25.6 | 1354841 | 29.81775469 | DE |
156 | -92.27 | -72.0296643247 | 128.1 | 155.7 | 21.985 | 1082911 | 44.35420075 | DE |
260 | -69.02 | -65.8273724368 | 104.85 | 155.7 | 21.985 | 869096 | 58.41633774 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 35.68 | 0.05 | 0.14 | 35.65 | 36 | 35.55 | 1221665 |
1711474200 | 35.63 | 0.22 | 0.62 | 35.47 | 35.64 | 35.42 | 1078929 |
1711387800 | 35.41 | -0.04 | -0.11 | 35.34 | 35.69 | 35.28 | 1646496 |
1711128600 | 35.45 | -0.14 | -0.39 | 35.53 | 35.73 | 35.3 | 1644815 |
1711042200 | 35.59 | -0.42 | -1.17 | 36.05 | 36.29 | 35.49 | 2006187 |
1710955800 | 36.01 | 0.65 | 1.84 | 35.29 | 36.28 | 35.29 | 1688863 |
1710869400 | 35.36 | 0.37 | 1.06 | 34.98 | 35.42 | 34.94 | 1547666 |
1710783000 | 34.99 | 0.15 | 0.43 | 34.92 | 35.01 | 34.7 | 968570 |
1710523800 | 34.84 | 0.39 | 1.13 | 34.48 | 35.19 | 34.48 | 2903150 |
1710437400 | 34.45 | -0.15 | -0.43 | 34.6 | 34.78 | 34.32 | 1492553 |
1710351000 | 34.6 | 0.25 | 0.73 | 34.49 | 34.65 | 34.3 | 1295820 |
1710264600 | 34.35 | 0.41 | 1.21 | 34.01 | 34.5 | 33.89 | 1658286 |
1710178200 | 33.94 | -0.04 | -0.12 | 33.68 | 34 | 33.53 | 1049286 |
1709919000 | 33.98 | -0.03 | -0.09 | 33.9 | 34.15 | 33.76 | 855796 |
1709832600 | 34.01 | -0.18 | -0.53 | 33.98 | 34.19 | 33.509999 | 1261070 |
1709746200 | 34.19 | -0.2 | -0.58 | 34.34 | 34.51 | 34.1 | 1215906 |
1709659800 | 34.39 | 0.47 | 1.39 | 33.84 | 34.39 | 33.66 | 1081494 |
1709573400 | 33.92 | -0.01 | -0.03 | 33.85 | 34.12 | 33.75 | 709771 |
1709314200 | 33.93 | -0.26 | -0.76 | 34.35 | 34.45 | 33.87 | 1149137 |
1709227800 | 34.19 | -0.28 | -0.81 | 34.46 | 34.79 | 34.19 | 2926953 |
1709141400 | 34.47 | 0.08 | 0.23 | 34.31 | 34.48 | 34.24 | 809282 |
1709055000 | 34.39 | 0.29 | 0.85 | 34.1 | 34.54 | 34.04 | 1381529 |
1708968600 | 34.1 | -0.07 | -0.20 | 34.09 | 34.22 | 33.98 | 1141283 |
1708709400 | 34.17 | 0.59 | 1.76 | 33.61 | 34.17 | 33.61 | 1099814 |
1708623000 | 33.58 | -0.11 | -0.33 | 33.81 | 33.93 | 33.47 | 1847608 |
1708536600 | 33.69 | 0.36 | 1.08 | 33.439999 | 33.69 | 33.299999 | 1192550 |
1708450200 | 33.33 | 0.33 | 1.00 | 32.96 | 33.479999 | 32.909999 | 1227307 |
1708363800 | 33 | -0.28 | -0.84 | 33.13 | 33.2 | 32.84 | 857661 |
1708104600 | 33.28 | 0.1 | 0.30 | 33.259999 | 33.509999 | 33.14 | 1594664 |
1708018200 | 33.18 | -0.33 | -0.98 | 33.66 | 33.7 | 32.84 | 2102322 |
1707931800 | 33.509999 | 0.58 | 1.76 | 32.71 | 33.83 | 32.5 | 1936364 |
1707845400 | 32.93 | 2.12 | 6.88 | 32 | 33.36 | 31.4 | 3663675 |
1707759000 | 30.81 | -0.11 | -0.36 | 30.98 | 31.17 | 30.74 | 1223030 |
1707499800 | 30.92 | -0.4 | -1.28 | 31.33 | 31.39 | 30.83 | 1195485 |
1707413400 | 31.32 | 0.49 | 1.59 | 30.82 | 31.51 | 30.82 | 1151906 |
1707327000 | 30.83 | 0 | 0.00 | 30.77 | 30.95 | 30.64 | 1081524 |
1707240600 | 30.83 | 0.26 | 0.85 | 30.61 | 31.03 | 30.57 | 1076396 |
1707154200 | 30.57 | -0.08 | -0.26 | 30.68 | 30.79 | 30.4 | 920077 |
1706895000 | 30.65 | 0.04 | 0.13 | 30.79 | 30.93 | 30.65 | 997585 |
1706808600 | 30.61 | -0.21 | -0.68 | 30.63 | 30.85 | 30.52 | 1305503 |
1706722200 | 30.82 | 0 | 0.00 | 30.82 | 30.97 | 30.54 | 1698596 |
1706635800 | 30.82 | -0.26 | -0.84 | 31.3 | 31.4 | 30.06 | 2239766 |
1706549400 | 31.08 | -0.17 | -0.54 | 31.23 | 31.26 | 30.97 | 1525139 |
1706290200 | 31.25 | 0.11 | 0.35 | 31.05 | 31.5 | 31.01 | 1372844 |
1706203800 | 31.14 | 0.3 | 0.97 | 30.75 | 31.14 | 30.64 | 845931 |
1706117400 | 30.84 | 0.01 | 0.03 | 31.18 | 31.22 | 30.82 | 1369057 |
1706031000 | 30.83 | -0.02 | -0.06 | 30.91 | 31 | 30.63 | 1044223 |
1705944600 | 30.85 | 0.28 | 0.92 | 30.71 | 31 | 30.63 | 1083584 |
1705685400 | 30.57 | 0.05 | 0.16 | 30.73 | 30.85 | 30.36 | 1764890 |
1705599000 | 30.52 | 0.12 | 0.39 | 30.33 | 30.68 | 30.22 | 1408113 |
1705512600 | 30.4 | -0.12 | -0.39 | 30.29 | 30.46 | 30.09 | 1518301 |
1705426200 | 30.52 | -0.34 | -1.10 | 30.58 | 30.73 | 30.35 | 1418839 |
1705339800 | 30.86 | -0.09 | -0.29 | 30.95 | 31.04 | 30.7 | 895540 |
1705080600 | 30.95 | -0.06 | -0.19 | 31.08 | 31.11 | 30.74 | 1073290 |
1704994200 | 31.01 | -0.34 | -1.08 | 31.63 | 31.73 | 30.93 | 1548057 |
1704907800 | 31.35 | -0.29 | -0.92 | 31.59 | 31.67 | 31.1 | 1177826 |
1704821400 | 31.64 | -0.6 | -1.86 | 32.24 | 32.28 | 30.74 | 1995831 |
1704735000 | 32.24 | 0.48 | 1.51 | 31.78 | 32.24 | 31.54 | 1026135 |
1704475800 | 31.76 | -0.13 | -0.41 | 31.8 | 31.91 | 31.34 | 1054656 |
1704389400 | 31.89 | -0.3 | -0.93 | 32.29 | 32.35 | 31.82 | 1404177 |
1704303000 | 32.189999 | -0.42 | -1.29 | 32.45 | 32.619999 | 31.94 | 1124890 |
1704216600 | 32.61 | 0.15 | 0.46 | 32.47 | 32.83 | 32.27 | 875882 |
1703871000 | 32.46 | 0.1 | 0.31 | 32.36 | 32.549999 | 32.33 | 646611 |
1703784600 | 32.36 | 0.01 | 0.03 | 32.34 | 32.409999 | 32.22 | 793166 |
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