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 | 4.21 | 9.55949137148 | 44.04 | 48.33 | 44.04 | 2416873 | 45.7879661 | DE |
4 | 1.7 | 3.65198711063 | 46.55 | 48.33 | 43.85 | 1765340 | 45.0451361 | DE |
12 | 2.615 | 5.73025090391 | 45.635 | 48.33 | 43.85 | 1419858 | 45.65665917 | DE |
26 | 3.2 | 7.10321864595 | 45.05 | 48.33 | 42.97 | 1349152 | 44.91837072 | DE |
52 | -1.605 | -3.21933607462 | 49.855 | 50.93 | 42.97 | 1288049 | 46.18883181 | DE |
156 | 1.25 | 2.65957446809 | 47 | 51.05 | 39.36 | 1891313 | 45.83925813 | DE |
260 | -4.43 | -8.4092634776 | 52.68 | 57.77 | 38.42 | 2731611 | 48.15395251 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714062600 | 47.59 | 2.63 | 5.85 | 47.06 | 47.82 | 46.45 | 4412853 |
1713976200 | 44.96 | -0.02 | -0.04 | 45.01 | 45.28 | 44.83 | 1283598 |
1713889800 | 44.98 | -0.07 | -0.16 | 45.3 | 45.39 | 44.75 | 1486046 |
1713803400 | 45.05 | 0.58 | 1.30 | 44.85 | 45.13 | 44.81 | 1330751 |
1713544200 | 44.47 | 0.24 | 0.54 | 44.04 | 44.86 | 44.04 | 3571117 |
1713457800 | 44.23 | 0.36 | 0.82 | 43.87 | 44.38 | 43.85 | 2344660 |
1713371400 | 43.87 | -0.05 | -0.11 | 44.22 | 44.38 | 43.85 | 1974897 |
1713285000 | 43.92 | -0.35 | -0.79 | 44.01 | 44.34 | 43.88 | 2068684 |
1713198600 | 44.27 | -0.2 | -0.45 | 44.33 | 44.46 | 44.09 | 1712249 |
1712939400 | 44.47 | -0.26 | -0.58 | 44.81 | 44.93 | 44.46 | 1531647 |
1712853000 | 44.73 | 0.02 | 0.04 | 44.6 | 44.93 | 44.46 | 1312208 |
1712766600 | 44.71 | -0.03 | -0.07 | 44.88 | 44.93 | 44.61 | 1236593 |
1712680200 | 44.74 | 0.09 | 0.20 | 44.5 | 44.76 | 44.28 | 1420708 |
1712593800 | 44.65 | -0.2 | -0.45 | 44.83 | 44.83 | 44.54 | 1034249 |
1712334600 | 44.85 | -0.36 | -0.80 | 45.05 | 45.12 | 44.72 | 1348920 |
1712248200 | 45.21 | -0.16 | -0.35 | 45.36 | 45.45 | 45.15 | 1067542 |
1712161800 | 45.37 | -0.65 | -1.41 | 45.82 | 45.9 | 45.35 | 1576406 |
1712075400 | 46.02 | -0.5 | -1.07 | 46.55 | 46.55 | 45.92 | 1062999 |
1711647000 | 46.52 | 0.25 | 0.54 | 46.45 | 46.61 | 46.325 | 1078663 |
1711560600 | 46.27 | 0.02 | 0.03 | 46.05 | 46.39 | 45.925 | 858032 |
1711474200 | 46.255 | 0.04 | 0.08 | 45.94 | 46.355 | 45.895 | 978612 |
1711387800 | 46.22 | -0.19 | -0.41 | 46.25 | 46.525 | 46.17 | 908511 |
1711128600 | 46.41 | 0.84 | 1.84 | 45.83 | 46.57 | 45.82 | 1275550 |
1711042200 | 45.57 | 0.09 | 0.19 | 45.545 | 45.81 | 45.305 | 1224110 |
1710955800 | 45.485 | -0.63 | -1.36 | 45.86 | 45.885 | 45.355 | 1673695 |
1710869400 | 46.11 | 1.47 | 3.29 | 46.425 | 47.3 | 45.9 | 2812353 |
1710783000 | 44.64 | -0.5 | -1.11 | 45.05 | 45.125 | 44.62 | 1348698 |
1710523800 | 45.14 | -0.38 | -0.82 | 45.395 | 45.515 | 45.05 | 4246264 |
1710437400 | 45.515 | -0.16 | -0.34 | 45.635 | 45.765 | 45.305 | 1039957 |
1710351000 | 45.67 | 0.19 | 0.42 | 45.465 | 45.695 | 45.385 | 614689 |
1710264600 | 45.48 | 0.28 | 0.62 | 45.37 | 45.57 | 45.345 | 806339 |
1710178200 | 45.2 | 0.14 | 0.31 | 44.98 | 45.265 | 44.955 | 1060173 |
1709919000 | 45.06 | 0.21 | 0.47 | 44.86 | 45.1 | 44.755 | 739873 |
1709832600 | 44.85 | -0.25 | -0.54 | 44.955 | 45.055 | 44.8 | 1052368 |
1709746200 | 45.095 | -0.23 | -0.51 | 45.215 | 45.325 | 44.795 | 711000 |
1709659800 | 45.325 | 0.14 | 0.30 | 45.25 | 45.395 | 45.075 | 694181 |
1709573400 | 45.19 | 0.02 | 0.04 | 45.27 | 45.35 | 45.055 | 711264 |
1709314200 | 45.17 | -0.09 | -0.20 | 45.31 | 45.56 | 45.085 | 950105 |
1709227800 | 45.26 | -0.08 | -0.18 | 45.345 | 45.48 | 45.18 | 1575515 |
1709141400 | 45.34 | -0.44 | -0.96 | 45.66 | 45.68 | 45.145 | 1212005 |
1709055000 | 45.78 | -0.93 | -1.98 | 46.08 | 46.24 | 45.565 | 1386244 |
1708968600 | 46.705 | -0.16 | -0.33 | 46.835 | 46.875 | 46.545 | 1008804 |
1708709400 | 46.86 | 0.13 | 0.28 | 46.955 | 47.03 | 46.69 | 1092800 |
1708623000 | 46.73 | -0.65 | -1.36 | 46.82 | 46.915 | 46.49 | 1620368 |
1708536600 | 47.375 | 0 | 0.00 | 47.46 | 47.64 | 47.2 | 937560 |
1708450200 | 47.375 | 0.05 | 0.12 | 47.35 | 47.545 | 47.165 | 741229 |
1708363800 | 47.32 | 0.23 | 0.50 | 47.01 | 47.47 | 47 | 647502 |
1708104600 | 47.085 | 0.54 | 1.16 | 46.5 | 47.21 | 46.5 | 1949388 |
1708018200 | 46.545 | -0.08 | -0.17 | 46.46 | 46.71 | 46.305 | 1045959 |
1707931800 | 46.625 | -0.35 | -0.73 | 46.94 | 47.185 | 46.62 | 783814 |
1707845400 | 46.97 | 0.14 | 0.31 | 47 | 47.205 | 46.705 | 1375023 |
1707759000 | 46.825 | -0.15 | -0.31 | 46.91 | 46.98 | 46.645 | 707462 |
1707499800 | 46.97 | -0.18 | -0.38 | 46.96 | 47.165 | 46.715 | 1759851 |
1707413400 | 47.15 | 1.36 | 2.97 | 46.94 | 47.585 | 46.845 | 2898034 |
1707327000 | 45.79 | -0.58 | -1.25 | 46.295 | 46.405 | 45.75 | 1781958 |
1707240600 | 46.37 | 0.63 | 1.37 | 45.885 | 46.475 | 45.865 | 1544899 |
1707154200 | 45.745 | 0.4 | 0.89 | 45.35 | 45.91 | 45.35 | 754379 |
1706895000 | 45.34 | 0.14 | 0.31 | 45.635 | 45.715 | 45.175 | 968416 |
1706808600 | 45.2 | 0.04 | 0.08 | 45.635 | 45.67 | 44.86 | 970774 |
1706722200 | 45.165 | 0.1 | 0.23 | 45.275 | 45.63 | 45.165 | 1388667 |
1706635800 | 45.06 | 0.22 | 0.49 | 44.96 | 45.355 | 44.94 | 1047655 |
1706549400 | 44.84 | 0.11 | 0.23 | 44.51 | 44.95 | 44.51 | 1166441 |
1706290200 | 44.735 | 1.08 | 2.46 | 43.99 | 44.74 | 43.99 | 2071278 |
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