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 | -1.45 | -3.58024691358 | 40.5 | 41.2 | 37.75 | 66972 | 39.31995434 | DE |
4 | -2.06 | -5.01094624179 | 41.11 | 42.7 | 37.75 | 49979 | 40.4629386 | DE |
12 | -2.85 | -6.80190930788 | 41.9 | 43.705 | 37.75 | 53652 | 40.51517847 | DE |
26 | 1.75 | 4.69168900804 | 37.3 | 45.25 | 34.005 | 49136 | 40.31620881 | DE |
52 | -8.6 | -18.0482686254 | 47.65 | 48.4 | 34.005 | 38657 | 41.02048435 | DE |
156 | 0.35 | 0.904392764858 | 38.7 | 59.4 | 34.005 | 38251 | 45.80310662 | DE |
260 | 10.3 | 35.8260869565 | 28.75 | 59.4 | 24.6 | 37294 | 41.3343988 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713371400 | 38.45 | -0.2 | -0.52 | 38.4 | 39 | 38.4 | 25207 |
1713285000 | 38.65 | 0.15 | 0.39 | 38.1 | 38.65 | 37.75 | 67620 |
1713198600 | 38.5 | -1.2 | -3.02 | 39.4 | 39.4 | 38.35 | 67875 |
1712939400 | 39.7 | -0.65 | -1.61 | 40.5 | 40.6 | 39.45 | 86934 |
1712853000 | 40.35 | -0.2 | -0.49 | 40.5 | 41.2 | 40.25 | 87226 |
1712766600 | 40.55 | -1.25 | -2.99 | 41.75 | 42.1 | 40.55 | 36975 |
1712680200 | 41.8 | -0.4 | -0.95 | 41.9 | 42.4 | 41.6 | 26630 |
1712593800 | 42.2 | 0.35 | 0.84 | 41.7 | 42.2 | 41.4 | 25914 |
1712334600 | 41.85 | -0.2 | -0.48 | 42 | 42.7 | 41.65 | 43371 |
1712248200 | 42.05 | 1.45 | 3.57 | 40.65 | 42.05 | 40.65 | 59962 |
1712161800 | 40.6 | -0.6 | -1.46 | 41 | 41.55 | 40.4 | 42489 |
1712075400 | 41.2 | -0.19 | -0.45 | 41.5 | 41.5 | 40.75 | 51300 |
1711647000 | 41.385 | 0.39 | 0.95 | 40.945 | 41.655 | 40.79 | 57143 |
1711560600 | 40.995 | 0.52 | 1.28 | 40.7 | 41.045 | 40.4 | 28246 |
1711474200 | 40.475 | 0.23 | 0.57 | 40.245 | 41 | 40.245 | 45067 |
1711387800 | 40.245 | -0.75 | -1.82 | 40.945 | 40.945 | 40.175 | 62490 |
1711128600 | 40.99 | -0.01 | -0.02 | 41.195 | 41.205 | 40.67 | 43457 |
1711042200 | 41 | 0.71 | 1.76 | 41.11 | 41.3 | 40.515 | 41707 |
1710955800 | 40.29 | 0.31 | 0.76 | 40 | 40.595 | 40 | 36507 |
1710869400 | 39.985 | -0.34 | -0.84 | 40 | 40.22 | 39.4 | 32167 |
1710783000 | 40.325 | 0.23 | 0.56 | 39.9 | 40.345 | 39.835 | 67198 |
1710523800 | 40.1 | 0.16 | 0.40 | 40.155 | 41.255 | 39.3 | 508606 |
1710437400 | 39.94 | 0.12 | 0.30 | 39.85 | 40.605 | 39.76 | 65040 |
1710351000 | 39.82 | -0.12 | -0.30 | 40.065 | 40.21 | 39.6 | 37057 |
1710264600 | 39.94 | -0.73 | -1.78 | 40.7 | 40.7 | 39.94 | 24166 |
1710178200 | 40.665 | -0.44 | -1.06 | 41.09 | 41.09 | 40.515 | 50000 |
1709919000 | 41.1 | 0.71 | 1.76 | 40.6 | 41.305 | 40.405 | 37217 |
1709832600 | 40.39 | 0.27 | 0.66 | 40.1 | 40.73 | 39.77 | 20906 |
1709746200 | 40.125 | 0.55 | 1.38 | 39.605 | 40.165 | 39.605 | 23335 |
1709659800 | 39.58 | -0.56 | -1.38 | 40 | 40.25 | 39.46 | 28291 |
1709573400 | 40.135 | 0.23 | 0.58 | 39.69 | 40.395 | 39.625 | 27093 |
1709314200 | 39.905 | 0.23 | 0.58 | 39.965 | 40.335 | 39.5 | 34088 |
1709227800 | 39.675 | -0.19 | -0.48 | 39.49 | 40.79 | 39.425 | 304233 |
1709141400 | 39.865 | 0 | 0.00 | 39.865 | 39.865 | 39.865 | 0 |
1709055000 | 39.865 | 0.15 | 0.37 | 39.8 | 40.125 | 39.8 | 36787 |
1708968600 | 39.72 | -0.54 | -1.34 | 40.2 | 40.42 | 39.6 | 59846 |
1708709400 | 40.26 | -0.67 | -1.64 | 40.9 | 41.2 | 40.195 | 147311 |
1708623000 | 40.93 | -0.19 | -0.45 | 41.1 | 41.61 | 40.93 | 37590 |
1708536600 | 41.115 | -0.21 | -0.51 | 41.5 | 42.1 | 41.07 | 29752 |
1708450200 | 41.325 | -0.7 | -1.65 | 42.1 | 42.1 | 41.325 | 37529 |
1708363800 | 42.02 | 0.81 | 1.95 | 41.005 | 42.02 | 41.005 | 33652 |
1708104600 | 41.215 | -0.51 | -1.22 | 41.725 | 41.795 | 40.88 | 24362 |
1708018200 | 41.725 | 0.58 | 1.40 | 41.035 | 42.1 | 41.035 | 20842 |
1707931800 | 41.15 | -0.19 | -0.45 | 41.47 | 41.575 | 41.005 | 20318 |
1707845400 | 41.335 | -0.59 | -1.40 | 42 | 42.105 | 41.135 | 18819 |
1707759000 | 41.92 | 0.7 | 1.69 | 41.5 | 42.025 | 41.4 | 32572 |
1707499800 | 41.225 | -0.4 | -0.95 | 41.815 | 42.1 | 41.225 | 14693 |
1707413400 | 41.62 | 0.13 | 0.33 | 41.4 | 41.995 | 41.4 | 24359 |
1707327000 | 41.485 | 0.04 | 0.10 | 41.39 | 42.01 | 41.375 | 35399 |
1707240600 | 41.445 | -1.13 | -2.64 | 42.57 | 42.57 | 41 | 36860 |
1707154200 | 42.57 | -0.08 | -0.19 | 42.5 | 43.045 | 42.5 | 24830 |
1706895000 | 42.65 | -0.3 | -0.69 | 43.165 | 43.705 | 42.5 | 19161 |
1706808600 | 42.945 | -0.13 | -0.29 | 43 | 43.68 | 42.4 | 28242 |
1706722200 | 43.07 | 0.92 | 2.19 | 43.08 | 43.465 | 42.7 | 41022 |
1706635800 | 42.145 | -0.36 | -0.84 | 42.8 | 43 | 42.11 | 20961 |
1706549400 | 42.5 | -0.39 | -0.91 | 42.87 | 42.995 | 42.14 | 39700 |
1706290200 | 42.89 | -0.09 | -0.20 | 43.2 | 43.2 | 42.405 | 28414 |
1706203800 | 42.975 | 1.07 | 2.55 | 41.9 | 43.2 | 41.9 | 43045 |
1706117400 | 41.905 | 0.51 | 1.23 | 41.6 | 42.02 | 41.34 | 49120 |
1706031000 | 41.395 | -0.05 | -0.12 | 41.62 | 42 | 41.35 | 35475 |
1705944600 | 41.445 | 0.58 | 1.42 | 41.32 | 41.6 | 41.05 | 36556 |
1705685400 | 40.865 | 0.56 | 1.39 | 40.7 | 40.875 | 40.4 | 31902 |
1705599000 | 40.305 | -0.26 | -0.63 | 40.7 | 41.1 | 39.87 | 45421 |
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