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 | -0.02 | -0.0574052812859 | 34.84 | 35.1 | 34.04 | 203858 | 34.66306394 | DE |
4 | 4.08 | 13.2726089785 | 30.74 | 35.42 | 30.48 | 306463 | 33.80309218 | DE |
12 | 7.3 | 26.5261627907 | 27.52 | 35.42 | 27.52 | 215381 | 31.83907014 | DE |
26 | 7.62 | 28.0147058824 | 27.2 | 35.42 | 23.84 | 199486 | 29.31962906 | DE |
52 | 8.64 | 33.0022918258 | 26.18 | 35.42 | 23.84 | 204922 | 28.63356724 | DE |
156 | 14.26 | 69.3579766537 | 20.56 | 35.42 | 17.61 | 237173 | 24.0131636 | DE |
260 | 19.46 | 126.692708333 | 15.36 | 35.42 | 7.805 | 259939 | 20.32184105 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 34.66 | -0.2 | -0.57 | 34.94 | 34.98 | 34.48 | 142897 |
1711474200 | 34.86 | 0.4 | 1.16 | 34.48 | 34.86 | 34.44 | 289716 |
1711387800 | 34.46 | -0.16 | -0.46 | 34.7 | 34.74 | 34.44 | 195957 |
1711128600 | 34.62 | 0 | 0.00 | 34.6 | 35 | 34.52 | 182542 |
1711042200 | 34.62 | 0.04 | 0.12 | 34.84 | 34.84 | 34.04 | 208177 |
1710955800 | 34.58 | -0.1 | -0.29 | 34.48 | 34.68 | 34.3 | 194250 |
1710869400 | 34.68 | -0.34 | -0.97 | 35 | 35.04 | 34.56 | 292384 |
1710783000 | 35.02 | 0.08 | 0.23 | 35 | 35.1 | 34.58 | 343581 |
1710523800 | 34.94 | -0.22 | -0.63 | 35.04 | 35.38 | 34.94 | 723846 |
1710437400 | 35.16 | 0.16 | 0.46 | 35.42 | 35.42 | 35.02 | 400993 |
1710351000 | 35 | 0.28 | 0.81 | 34.9 | 35.14 | 34.5 | 473043 |
1710264600 | 34.72 | 0.9 | 2.66 | 34.04 | 34.72 | 33.86 | 383683 |
1710178200 | 33.82 | 0.78 | 2.36 | 33 | 33.9 | 31.4 | 523956 |
1709919000 | 33.04 | 0.28 | 0.85 | 32.799999 | 33.04 | 32.6 | 206976 |
1709832600 | 32.759999 | 1.96 | 6.36 | 31.5 | 33.4 | 31.48 | 404734 |
1709746200 | 30.8 | -0.28 | -0.90 | 31.08 | 31.1 | 30.8 | 346509 |
1709659800 | 31.08 | -0.1 | -0.32 | 31.2 | 31.28 | 30.78 | 121628 |
1709573400 | 31.18 | 0.38 | 1.23 | 30.9 | 31.18 | 30.74 | 131017 |
1709314200 | 30.8 | 0.02 | 0.06 | 30.84 | 30.92 | 30.48 | 140326 |
1709227800 | 30.78 | 0.04 | 0.13 | 30.74 | 30.98 | 30.64 | 423037 |
1709141400 | 30.74 | -0.28 | -0.90 | 31.08 | 31.08 | 30.72 | 134857 |
1709055000 | 31.02 | 0.18 | 0.58 | 30.86 | 31.08 | 30.8 | 113093 |
1708968600 | 30.84 | -0.32 | -1.03 | 31.12 | 31.24 | 30.64 | 135684 |
1708709400 | 31.16 | -0.16 | -0.51 | 31.44 | 31.44 | 31.12 | 133579 |
1708623000 | 31.32 | 0.04 | 0.13 | 31.8 | 32 | 31.22 | 253098 |
1708536600 | 31.28 | 0.62 | 2.02 | 30.66 | 31.28 | 30.66 | 149311 |
1708450200 | 30.66 | -0.46 | -1.48 | 30.76 | 30.78 | 30.32 | 163943 |
1708363800 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
1708104600 | 31.12 | 0.18 | 0.58 | 31.2 | 31.36 | 30.92 | 120173 |
1708018200 | 30.94 | 0.24 | 0.78 | 30.8 | 31.04 | 30.8 | 104615 |
1707931800 | 30.7 | 0.28 | 0.92 | 30.42 | 30.72 | 30.4 | 102876 |
1707845400 | 30.42 | -0.16 | -0.52 | 30.48 | 30.54 | 30.12 | 126538 |
1707759000 | 30.58 | 0.16 | 0.53 | 30.54 | 30.72 | 30.4 | 113343 |
1707499800 | 30.42 | -0.02 | -0.07 | 30.4 | 30.6 | 30.36 | 85243 |
1707413400 | 30.44 | 0.14 | 0.46 | 30.36 | 30.72 | 30.36 | 95319 |
1707327000 | 30.3 | -0.06 | -0.20 | 30.42 | 30.68 | 30.28 | 143860 |
1707240600 | 30.36 | 0.2 | 0.66 | 30.52 | 30.52 | 30.1 | 179871 |
1707154200 | 30.16 | -0.34 | -1.11 | 30.44 | 30.64 | 30.02 | 213072 |
1706895000 | 30.5 | -0.34 | -1.10 | 31 | 31.1 | 30.44 | 211065 |
1706808600 | 30.84 | 0.14 | 0.46 | 30.7 | 30.86 | 30.66 | 263187 |
1706722200 | 30.7 | 0.12 | 0.39 | 30.58 | 30.78 | 30.56 | 248875 |
1706635800 | 30.58 | 0.3 | 0.99 | 30.36 | 30.64 | 30.26 | 134235 |
1706549400 | 30.28 | -0.56 | -1.82 | 30.74 | 30.76 | 29.88 | 193966 |
1706290200 | 30.84 | 0.36 | 1.18 | 30.5 | 30.94 | 30.4 | 205484 |
1706203800 | 30.48 | 0.32 | 1.06 | 30.18 | 30.48 | 30.04 | 166950 |
1706117400 | 30.16 | 0.3 | 1.00 | 30.02 | 30.2 | 29.84 | 341780 |
1706031000 | 29.86 | -0.08 | -0.27 | 30.16 | 30.3 | 29.86 | 212084 |
1705944600 | 29.94 | 0.24 | 0.81 | 29.9 | 30.12 | 29.72 | 144788 |
1705685400 | 29.7 | 0.24 | 0.81 | 29.58 | 29.8 | 29.5 | 157805 |
1705599000 | 29.46 | 0.7 | 2.43 | 28.78 | 29.5 | 28.68 | 249662 |
1705512600 | 28.76 | -0.2 | -0.69 | 28.74 | 28.92 | 28.4 | 213894 |
1705426200 | 28.96 | -0.36 | -1.23 | 29.22 | 29.42 | 28.92 | 227381 |
1705339800 | 29.32 | -0.12 | -0.41 | 29.4 | 29.5 | 29.12 | 159115 |
1705080600 | 29.44 | 1.18 | 4.18 | 28.48 | 29.6 | 28.42 | 276957 |
1704994200 | 28.26 | 0.18 | 0.64 | 28.22 | 28.7 | 28.18 | 112107 |
1704907800 | 28.08 | -0.06 | -0.21 | 28.06 | 28.28 | 27.96 | 263620 |
1704821400 | 28.14 | 0.08 | 0.29 | 28.04 | 28.28 | 27.82 | 146140 |
1704735000 | 28.06 | 0.18 | 0.65 | 27.8 | 28.08 | 27.64 | 98686 |
1704475800 | 27.88 | -0.12 | -0.43 | 27.9 | 28.02 | 27.56 | 88375 |
1704389400 | 28 | 0.54 | 1.97 | 27.52 | 28.06 | 27.52 | 136997 |
1704303000 | 27.46 | -0.72 | -2.56 | 28.08 | 28.14 | 27.32 | 188817 |
1704216600 | 28.18 | -0.12 | -0.42 | 28.42 | 28.54 | 28.18 | 118004 |
1703871000 | 28.3 | -0.02 | -0.07 | 28.3 | 28.56 | 28.28 | 82621 |
1703784600 | 28.32 | -0.1 | -0.35 | 28.46 | 28.5 | 28.26 | 135734 |
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