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 | 0.9 | 2.0708697653 | 43.46 | 54 | 31.21 | 7966200 | 43.85154356 | DE |
4 | -0.01 | -0.0225377507325 | 44.37 | 54.4 | 24.08 | 8859201 | 43.52357723 | DE |
12 | -5.84 | -11.6334661355 | 50.2 | 57.96 | 24.08 | 7397273 | 45.20423118 | DE |
26 | 1.08 | 2.49537892791 | 43.28 | 57.96 | 0.1 | 7115559 | 45.70793939 | DE |
52 | 0.46 | 1.04783599089 | 43.9 | 65 | 0.1 | 7402420 | 45.20366586 | DE |
156 | -1.57 | -3.41824515567 | 45.93 | 65 | 0.1 | 8864203 | 44.46755433 | DE |
260 | 6.22 | 16.3083377032 | 38.14 | 65 | 0.1 | 8015123 | 42.19347447 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711602900 | 44.36 | 0.79 | 1.81 | 44.45 | 47 | 43.946 | 12049814 |
1711516500 | 43.57 | 0.04 | 0.09 | 43.12 | 51 | 43.12 | 7144648 |
1711430100 | 43.53 | -0.39 | -0.89 | 43.78 | 50 | 43.44 | 5945311 |
1711343700 | 43.92 | 0.07 | 0.16 | 43.93 | 44.32 | 43.81 | 5184112 |
1711084500 | 43.85 | -0.23 | -0.52 | 44.34 | 54 | 31.21 | 10235880 |
1710998100 | 44.08 | 0.34 | 0.78 | 44.06 | 44.15 | 43.43 | 10683294 |
1710911700 | 43.74 | 0.05 | 0.11 | 43.46 | 44.035 | 43.45 | 7782403 |
1710825300 | 43.69 | 1.26 | 2.97 | 42.68 | 43.72 | 42.58 | 8389518 |
1710738900 | 42.43 | 0.04 | 0.09 | 42.61 | 45.48 | 42.25 | 5407458 |
1710479700 | 42.39 | -0.64 | -1.49 | 42.38 | 50 | 42.1 | 17402306 |
1710393300 | 43.03 | 1.05 | 2.50 | 42.98 | 54.4 | 42.72 | 13068308 |
1710306900 | 41.98 | -0.47 | -1.11 | 42.2 | 42.36 | 41.93 | 9444565 |
1710220500 | 42.45 | -0.32 | -0.75 | 42.53 | 49.5 | 42.225 | 9528115 |
1710134100 | 42.77 | -1.12 | -2.55 | 43.2 | 43.25 | 42.75 | 7272488 |
1709874900 | 43.89 | 0.06 | 0.14 | 43.83 | 53.51 | 42.81 | 7845671 |
1709788500 | 43.83 | -0.61 | -1.37 | 43.41 | 44.14 | 24.08 | 8115710 |
1709702100 | 44.44 | -0.23 | -0.51 | 44.27 | 44.61 | 44.02 | 7935118 |
1709615700 | 44.67 | 0.4 | 0.90 | 44.65 | 44.93 | 44.14 | 8624372 |
1709529300 | 44.27 | -0.58 | -1.29 | 44.53 | 44.77 | 44.15 | 6687009 |
1709270100 | 44.85 | 0.75 | 1.70 | 44.07 | 52.01 | 41 | 7473450 |
1709183700 | 44.1 | 0.19 | 0.43 | 43.8 | 48.5 | 43.53 | 14232353 |
1709097300 | 43.91 | -0.14 | -0.32 | 44.37 | 44.4 | 43.91 | 5926587 |
1709010900 | 44.05 | 0.07 | 0.16 | 43.75 | 47.5 | 43.4 | 7456327 |
1708924500 | 43.98 | -0.5 | -1.12 | 44.31 | 44.66 | 43.81 | 7595615 |
1708665300 | 44.48 | 0.21 | 0.47 | 44.55 | 52.01 | 43.01 | 5274947 |
1708578900 | 44.27 | -0.11 | -0.25 | 44.25 | 49 | 44.23 | 6335110 |
1708492500 | 44.38 | -1.06 | -2.33 | 44.45 | 44.59 | 43.97 | 11770391 |
1708406100 | 45.44 | -0.71 | -1.54 | 46.26 | 46.3 | 45.13 | 7252000 |
1708319700 | 46.15 | 0.49 | 1.07 | 46.09 | 46.585 | 46.06 | 4373838 |
1708060500 | 45.66 | 0.56 | 1.24 | 45.7 | 52.01 | 31.01 | 8385630 |
1707974100 | 45.1 | -0.8 | -1.74 | 45.25 | 50 | 44.74 | 11605711 |
1707887700 | 45.9 | -0.38 | -0.82 | 45.65 | 46.02 | 45.54 | 5763319 |
1707801300 | 46.28 | 0.35 | 0.76 | 46.26 | 46.49 | 46.15 | 4927130 |
1707714900 | 45.93 | -0.36 | -0.78 | 46.25 | 46.25 | 45.85 | 4381051 |
1707455700 | 46.29 | -0.1 | -0.22 | 46.25 | 57.96 | 44.51 | 4125097 |
1707369300 | 46.39 | -0.09 | -0.19 | 46.54 | 46.6 | 46.27 | 5076540 |
1707282900 | 46.48 | 0.61 | 1.33 | 46.2 | 46.76 | 46.085 | 5528455 |
1707196500 | 45.87 | -0.58 | -1.25 | 46 | 46.1 | 45.7 | 7501383 |
1707110100 | 46.45 | -1.08 | -2.27 | 46.84 | 46.88 | 46.42 | 6673782 |
1706850900 | 47.53 | 0.5 | 1.06 | 47.5 | 52.01 | 44.01 | 8531720 |
1706764500 | 47.03 | -0.15 | -0.32 | 47.27 | 47.27 | 45.945 | 6450184 |
1706678100 | 47.18 | 0.15 | 0.32 | 46.7 | 47.33 | 46.61 | 11896942 |
1706591700 | 47.03 | 0.17 | 0.36 | 46.91 | 47.31 | 46.88 | 5490281 |
1706505300 | 46.86 | -0.7 | -1.47 | 46.7 | 53.01 | 44.01 | 8218432 |
1706159700 | 47.56 | 0.61 | 1.30 | 47.42 | 50 | 47.15 | 7199918 |
1706073300 | 46.95 | 0.65 | 1.40 | 46.92 | 50 | 46.74 | 5937775 |
1705986900 | 46.3 | 0.45 | 0.98 | 45.8 | 46.46 | 45.79 | 7668013 |
1705900500 | 45.85 | 0.07 | 0.15 | 45.74 | 45.94 | 45.585 | 8164654 |
1705641300 | 45.78 | -0.04 | -0.09 | 46.01 | 53.01 | 36.51 | 11045737 |
1705554900 | 45.82 | -0.69 | -1.48 | 45.75 | 51 | 45.55 | 9295308 |
1705468500 | 46.51 | 0.04 | 0.09 | 46.7 | 50 | 46.34 | 8299658 |
1705382100 | 46.47 | -0.7 | -1.48 | 46.76 | 46.94 | 46.375 | 5978490 |
1705295700 | 47.17 | -0.48 | -1.01 | 47.44 | 47.71 | 47.13 | 4942743 |
1705036500 | 47.65 | -0.25 | -0.52 | 47.38 | 53.01 | 44.01 | 4178671 |
1704950100 | 47.9 | -0.01 | -0.02 | 47.75 | 48.02 | 47.54 | 5576436 |
1704863700 | 47.91 | -1.05 | -2.14 | 48.29 | 48.45 | 47.85 | 6425282 |
1704777300 | 48.96 | 0.29 | 0.60 | 48.97 | 49.28 | 48.867 | 3967771 |
1704690900 | 48.67 | -0.35 | -0.71 | 49.12 | 49.245 | 48.52 | 3513478 |
1704431700 | 49.02 | -0.65 | -1.31 | 49.4 | 52.01 | 43.51 | 3975274 |
1704345300 | 49.67 | -0.15 | -0.30 | 50.14 | 50.14 | 49.6 | 4214862 |
1704258900 | 49.82 | -0.72 | -1.42 | 50.2 | 50.24 | 49.72 | 4257141 |
1704172500 | 50.54 | 0.22 | 0.44 | 50.13 | 50.605 | 50.1 | 3175905 |
1703826900 | 50.32 | -0.41 | -0.81 | 50.26 | 51.73 | 43.26 | 4808807 |
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