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 | -0.94 | -2.28488089451 | 41.14 | 42.52 | 39.74 | 5542431 | 40.65428682 | DE |
4 | -1.88 | -4.46768060837 | 42.08 | 43.34 | 39.74 | 7269210 | 41.46523735 | DE |
12 | -3.64 | -8.30291970803 | 43.84 | 45.4 | 39.74 | 9913782 | 42.09563686 | DE |
26 | 0.02 | 0.0497760079642 | 40.18 | 49.16 | 39.08 | 9313262 | 43.45807984 | DE |
52 | -10.77892071 | -21.1438778222 | 50.97892071 | 52.10960072 | 39.08 | 8402743 | 44.85320182 | DE |
156 | -32.75344101 | -44.8963620585 | 72.95344101 | 79.2459211 | 39.08 | 8411360 | 56.31835081 | DE |
260 | -16.13736078 | -28.6441547076 | 56.33736078 | 86.3249612 | 39.08 | 7359357 | 61.62837072 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713371400 | 40.2 | 0.14 | 0.35 | 39.74 | 40.64 | 39.74 | 9104263 |
1713285000 | 40.06 | -1.06 | -2.58 | 40.5 | 40.98 | 40.04 | 6122706 |
1713198600 | 41.12 | -0.08 | -0.19 | 41.16 | 41.52 | 40.94 | 4143973 |
1712939400 | 41.2 | -0.4 | -0.96 | 42.52 | 42.52 | 41.2 | 5109272 |
1712853000 | 41.6 | 0.2 | 0.48 | 41.14 | 42.06 | 41.14 | 3231942 |
1712766600 | 41.4 | -0.42 | -1.00 | 41.94 | 42.68 | 41.14 | 9142236 |
1712680200 | 41.82 | 0.04 | 0.10 | 41.1 | 42.22 | 41.1 | 4683231 |
1712593800 | 41.78 | 0.44 | 1.06 | 42.2 | 42.26 | 41.4 | 4663550 |
1712334600 | 41.34 | -0.34 | -0.82 | 41.22 | 41.9 | 41.12 | 3478693 |
1712248200 | 41.68 | 0.42 | 1.02 | 41 | 41.98 | 41 | 7065997 |
1712161800 | 41.26 | -0.02 | -0.05 | 41.44 | 41.6 | 41.04 | 6265629 |
1712075400 | 41.28 | -1.04 | -2.46 | 43.34 | 43.34 | 41.28 | 7995615 |
1711647000 | 42.32 | 0.42 | 1.00 | 42.22 | 42.9 | 41.54 | 10137586 |
1711560600 | 41.9 | 0.36 | 0.87 | 41.32 | 42 | 41.32 | 5936745 |
1711474200 | 41.54 | 0.04 | 0.10 | 41.22 | 42.1 | 41.22 | 11227766 |
1711387800 | 41.5 | -0.5 | -1.19 | 41 | 41.86 | 41 | 6418962 |
1711128600 | 42 | 0.42 | 1.01 | 42.4 | 42.4 | 41.12 | 15045820 |
1711042200 | 41.58 | 0.08 | 0.19 | 42.08 | 42.38 | 41.58 | 11071797 |
1710955800 | 41.5 | 0.06 | 0.14 | 41.14 | 41.58 | 40.96 | 5713423 |
1710869400 | 41.44 | -0.06 | -0.14 | 41.3 | 41.6 | 40.78 | 9722923 |
1710783000 | 41.5 | 0 | 0.00 | 40.48 | 41.76 | 40.48 | 7496116 |
1710523800 | 41.5 | 0.94 | 2.32 | 41.04 | 41.54 | 40.38 | 23946948 |
1710437400 | 40.56 | -0.4 | -0.98 | 42.08 | 42.08 | 40.36 | 5823604 |
1710351000 | 40.96 | -0.44 | -1.06 | 41.46 | 41.62 | 40.96 | 6771849 |
1710264600 | 41.4 | -0.34 | -0.81 | 42.7 | 42.7 | 41.4 | 26519974 |
1710178200 | 41.74 | -0.34 | -0.81 | 41.36 | 42.32 | 41.36 | 8803392 |
1709919000 | 42.08 | 0.5 | 1.20 | 42.76 | 42.76 | 41.44 | 31804945 |
1709832600 | 41.58 | -1.3 | -3.03 | 43 | 43 | 41.56 | 10468217 |
1709746200 | 42.88 | 0.6 | 1.42 | 41.46 | 43.66 | 41.46 | 3589634 |
1709659800 | 42.28 | -0.16 | -0.38 | 41.06 | 42.7 | 41.06 | 4803089 |
1709573400 | 42.44 | 0.2 | 0.47 | 42.74 | 42.74 | 41.92 | 5365251 |
1709314200 | 42.24 | 0.66 | 1.59 | 42.24 | 42.38 | 41.74 | 14896954 |
1709227800 | 41.58 | 0.32 | 0.78 | 40.88 | 42.36 | 40.88 | 18456477 |
1709141400 | 41.26 | -0.64 | -1.53 | 41.74 | 41.84 | 40.64 | 14939178 |
1709055000 | 41.9 | -0.3 | -0.71 | 43.1 | 43.1 | 41.88 | 38659185 |
1708968600 | 42.2 | -0.12 | -0.28 | 41.66 | 42.68 | 41.66 | 12819911 |
1708709400 | 42.32 | -0.88 | -2.04 | 43.5 | 43.5 | 42.28 | 16172578 |
1708623000 | 43.2 | 1.12 | 2.66 | 42.74 | 43.46 | 42.08 | 19194250 |
1708536600 | 42.08 | 0.58 | 1.40 | 41.28 | 42.08 | 40.96 | 23862833 |
1708450200 | 41.5 | -0.36 | -0.86 | 41.6 | 41.94 | 41.34 | 4592697 |
1708363800 | 41.86 | -0.2 | -0.48 | 41.6 | 42.74 | 41.6 | 2891833 |
1708104600 | 42.06 | 0 | 0.00 | 42.5 | 42.5 | 41.78 | 3423315 |
1708018200 | 42.06 | 0.18 | 0.43 | 42.5 | 42.8 | 41.9 | 10902247 |
1707931800 | 41.88 | -0.44 | -1.04 | 42.44 | 42.68 | 41.88 | 4646011 |
1707845400 | 42.32 | -0.88 | -2.04 | 42.22 | 43.1 | 42.04 | 7215612 |
1707759000 | 43.2 | 0.6 | 1.41 | 43.6 | 43.6 | 42.6 | 2642996 |
1707499800 | 42.6 | -0.32 | -0.75 | 44.04 | 44.04 | 42.5 | 4851167 |
1707413400 | 42.92 | -0.4 | -0.92 | 43.9 | 43.94 | 42.82 | 6583151 |
1707327000 | 43.32 | -0.18 | -0.41 | 43.46 | 44 | 43.18 | 18335662 |
1707240600 | 43.5 | 0.34 | 0.79 | 43 | 43.5 | 42.88 | 8330110 |
1707154200 | 43.16 | 0.18 | 0.42 | 43 | 43.5 | 42.84 | 17499776 |
1706895000 | 42.98 | -0.3 | -0.69 | 44.38 | 44.38 | 42.98 | 6491285 |
1706808600 | 43.28 | -1.26 | -2.83 | 44.16 | 44.66 | 43.18 | 6756184 |
1706722200 | 44.54 | 0.16 | 0.36 | 44.7 | 44.96 | 44.2 | 6934076 |
1706635800 | 44.38 | -0.98 | -2.16 | 45.16 | 45.3 | 44.38 | 6234379 |
1706549400 | 45.36 | 0.66 | 1.48 | 44.78 | 45.4 | 44.1 | 4391221 |
1706290200 | 44.7 | -0.26 | -0.58 | 45.16 | 45.28 | 44.6 | 6081243 |
1706203800 | 44.96 | 0.32 | 0.72 | 43.84 | 44.96 | 43.84 | 5519891 |
1706117400 | 44.64 | 0.52 | 1.18 | 43.84 | 44.94 | 43.84 | 3949326 |
1706031000 | 44.12 | -0.84 | -1.87 | 45 | 45 | 44.02 | 17914185 |
1705944600 | 44.96 | 0.5 | 1.12 | 44.78 | 45.1 | 44.5 | 6488054 |
1705685400 | 44.46 | 0.02 | 0.05 | 45.74 | 45.74 | 44.18 | 5999225 |
1705599000 | 44.44 | -0.1 | -0.22 | 45.42 | 45.42 | 44.1 | 7365738 |
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