We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.363812757701 | 41.23 | 41.44 | 40.98 | 42405 | 41.28727011 | DE |
| 4 | -1.33 | -3.13605281773 | 42.41 | 42.56 | 40.57 | 15029 | 41.35905919 | DE |
| 12 | -0.31 | -0.748973181928 | 41.39 | 42.56 | 40.57 | 8313 | 41.55896843 | DE |
| 26 | 2.13 | 5.46854942234 | 38.95 | 42.56 | 38.95 | 7162 | 41.06837235 | DE |
| 52 | 3.48 | 9.25531914894 | 37.6 | 42.56 | 35.92 | 9705 | 38.81743333 | DE |
| 156 | 0.18 | 0.440097799511 | 40.9 | 42.56 | 35.92 | 9213 | 38.6384902 | DE |
| 260 | 0.18 | 0.440097799511 | 40.9 | 42.56 | 35.92 | 9213 | 38.6384902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.29 | -0.15 | -0.36 | 41.29 | 41.29 | 41.29 | 177798 |
| 1721320200 | 41.44 | 0.11 | 0.27 | 41.44 | 41.44 | 41.44 | 16580 |
| 1721233800 | 41.33 | 0.35 | 0.85 | 41.33 | 41.33 | 41.33 | 2634 |
| 1721147400 | 40.98 | -0.25 | -0.61 | 40.98 | 40.98 | 40.98 | 9082 |
| 1721061000 | 41.23 | 0.24 | 0.59 | 41.23 | 41.23 | 41.23 | 5929 |
| 1720801800 | 40.99 | 0.07 | 0.17 | 40.99 | 40.99 | 40.99 | 2263 |
| 1720715400 | 40.92 | 0.35 | 0.86 | 40.92 | 40.92 | 40.92 | 4820 |
| 1720629000 | 40.57 | -0.09 | -0.22 | 40.57 | 40.57 | 40.57 | 1455 |
| 1720542600 | 40.66 | -0.03 | -0.07 | 40.66 | 40.66 | 40.66 | 9046 |
| 1720456200 | 40.69 | -0.1 | -0.25 | 40.69 | 40.69 | 40.69 | 3869 |
| 1720197000 | 40.79 | 0.05 | 0.12 | 40.79 | 40.79 | 40.79 | 2524 |
| 1720110600 | 40.74 | 0.08 | 0.20 | 40.74 | 40.74 | 40.74 | 1896 |
| 1720024200 | 40.66 | -0.02 | -0.05 | 40.66 | 40.66 | 40.66 | 1660 |
| 1719937800 | 40.68 | -0.02 | -0.05 | 40.68 | 40.68 | 40.68 | 4588 |
| 1719851400 | 40.7 | 0.01 | 0.02 | 40.7 | 40.7 | 40.7 | 6384 |
| 1719592200 | 40.69 | -0.07 | -0.17 | 40.69 | 40.69 | 40.69 | 3325 |
| 1719505800 | 40.76 | -0.05 | -0.12 | 40.76 | 40.76 | 40.76 | 2632 |
| 1719419400 | 40.81 | -1.75 | -4.11 | 40.81 | 40.81 | 40.81 | 5230 |
| 1719333000 | 42.56 | 0.15 | 0.35 | 42.56 | 42.56 | 42.56 | 34418 |
| 1719246600 | 42.41 | 0.06 | 0.14 | 42.41 | 42.41 | 42.41 | 4439 |
| 1718987400 | 42.35 | 0.29 | 0.69 | 42.35 | 42.35 | 42.35 | 2940 |
| 1718901000 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 2217 |
| 1718814600 | 42.06 | 0.22 | 0.53 | 42.06 | 42.06 | 42.06 | 4218 |
| 1718728200 | 41.84 | 0.04 | 0.10 | 41.84 | 41.84 | 41.84 | 6992 |
| 1718641800 | 41.8 | 0.06 | 0.14 | 41.8 | 41.8 | 41.8 | 3812 |
| 1718382600 | 41.74 | -0.15 | -0.36 | 41.74 | 41.74 | 41.74 | 5879 |
| 1718296200 | 41.89 | 0.02 | 0.05 | 41.89 | 41.89 | 41.89 | 2323 |
| 1718209800 | 41.87 | -0.33 | -0.78 | 41.87 | 41.87 | 41.87 | 1407 |
| 1718123400 | 42.2 | 0.24 | 0.57 | 42.2 | 42.2 | 42.2 | 8703 |
| 1718037000 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1717777800 | 41.96 | 0.07 | 0.17 | 41.96 | 41.96 | 41.96 | 5918 |
| 1717691400 | 41.89 | 0.16 | 0.38 | 41.89 | 41.89 | 41.89 | 3483 |
| 1717605000 | 41.73 | 0.19 | 0.46 | 41.73 | 41.73 | 41.73 | 7795 |
| 1717518600 | 41.54 | -0.3 | -0.72 | 41.54 | 41.54 | 41.54 | 3786 |
| 1717432200 | 41.84 | 0.27 | 0.65 | 41.84 | 41.84 | 41.84 | 968 |
| 1717173000 | 41.57 | 0.27 | 0.65 | 41.57 | 41.57 | 41.57 | 3087 |
| 1717086600 | 41.3 | -0.24 | -0.58 | 41.3 | 41.3 | 41.3 | 3593 |
| 1717000200 | 41.54 | -0.4 | -0.95 | 41.54 | 41.54 | 41.54 | 6182 |
| 1716913800 | 41.94 | 0.12 | 0.29 | 41.94 | 41.94 | 41.94 | 3718 |
| 1716827400 | 41.82 | -0.1 | -0.24 | 41.82 | 41.82 | 41.82 | 2796 |
| 1716568200 | 41.92 | -0.4 | -0.95 | 41.92 | 41.92 | 41.92 | 2429 |
| 1716481800 | 42.32 | -0.05 | -0.12 | 42.32 | 42.32 | 42.32 | 2239 |
| 1716395400 | 42.37 | 0.06 | 0.14 | 42.37 | 42.37 | 42.37 | 1901 |
| 1716309000 | 42.31 | -0.08 | -0.19 | 42.31 | 42.31 | 42.31 | 7952 |
| 1716222600 | 42.39 | 0 | 0.00 | 42.39 | 42.39 | 42.39 | 6313 |
| 1715963400 | 42.39 | -0.04 | -0.09 | 42.39 | 42.39 | 42.39 | 5587 |
| 1715877000 | 42.43 | 0.24 | 0.57 | 42.43 | 42.43 | 42.43 | 4985 |
| 1715790600 | 42.19 | -0.01 | -0.02 | 42.19 | 42.19 | 42.19 | 2957 |
| 1715704200 | 42.2 | -0.09 | -0.21 | 42.2 | 42.2 | 42.2 | 6159 |
| 1715617800 | 42.29 | 0.26 | 0.62 | 42.29 | 42.29 | 42.29 | 12815 |
| 1715358600 | 42.03 | 0.18 | 0.43 | 42.03 | 42.03 | 42.03 | 2486 |
| 1715272200 | 41.85 | 0.11 | 0.26 | 41.85 | 41.85 | 41.85 | 8790 |
| 1715185800 | 41.74 | 0.34 | 0.82 | 41.74 | 41.74 | 41.74 | 6637 |
| 1715099400 | 41.4 | 0.13 | 0.31 | 41.4 | 41.4 | 41.4 | 4316 |
| 1715013000 | 41.27 | 0.06 | 0.15 | 41.27 | 41.27 | 41.27 | 3546 |
| 1714753800 | 41.21 | 0 | 0.00 | 41.21 | 41.21 | 41.21 | 4691 |
| 1714667400 | 41.21 | -0.26 | -0.63 | 41.21 | 41.21 | 41.21 | 4885 |
| 1714494600 | 41.47 | 0.08 | 0.19 | 41.47 | 41.47 | 41.47 | 5455 |
| 1714408200 | 41.39 | 0.13 | 0.32 | 41.39 | 41.39 | 41.39 | 7635 |
| 1714149000 | 41.26 | -0.18 | -0.43 | 41.26 | 41.26 | 41.26 | 1338 |
| 1714062600 | 41.44 | 0.04 | 0.10 | 41.44 | 41.44 | 41.44 | 1702 |
| 1713976200 | 41.4 | 0.28 | 0.68 | 41.4 | 41.4 | 41.4 | 2393 |
| 1713889800 | 41.12 | 0.36 | 0.88 | 41.12 | 41.12 | 41.12 | 12445 |
| 1713803400 | 40.76 | 0.02 | 0.05 | 40.76 | 40.76 | 40.76 | 3101 |
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
Hot Features
Premium
