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 | 3.7 | 9.48717948718 | 39 | 43.39 | 38.39 | 671077 | 41.10318901 | DE |
| 4 | 1.64 | 3.99415489528 | 41.06 | 43.39 | 36.75 | 708410 | 39.21111497 | DE |
| 12 | 1.8 | 4.40097799511 | 40.9 | 43.39 | 36.75 | 459009 | 39.81376807 | DE |
| 26 | 0.61 | 1.44927536232 | 42.09 | 45.34 | 36.75 | 392081 | 41.23317746 | DE |
| 52 | -8 | -15.7790927022 | 50.7 | 52.28 | 36.75 | 393237 | 43.82641568 | DE |
| 156 | -12.02 | -21.966374269 | 54.72 | 62.74 | 36.75 | 415059 | 49.39796545 | DE |
| 260 | 3.94 | 10.1651186791 | 38.76 | 67.5 | 27.71 | 431554 | 49.57399925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 42.14 | 0.14 | 0.33 | 42.22 | 42.28 | 41.38 | 395848 |
| 1741368600 | 42 | -0.91 | -2.12 | 42.52 | 42.52 | 41.61 | 516503 |
| 1741282200 | 42.91 | 2.31 | 5.69 | 40.95 | 43.12 | 40.79 | 836938 |
| 1741195800 | 40.6 | 2.16 | 5.62 | 39.14 | 40.73 | 39.12 | 875704 |
| 1741109400 | 38.44 | -0.73 | -1.86 | 39 | 39.41 | 38.39 | 730391 |
| 1741023000 | 39.17 | 0.48 | 1.24 | 38.6 | 39.91 | 38.5 | 622609 |
| 1740763800 | 38.69 | -0.17 | -0.44 | 38.58 | 38.91 | 38.38 | 727149 |
| 1740677400 | 38.86 | -1.12 | -2.80 | 39.49 | 40.03 | 38.47 | 835214 |
| 1740591000 | 39.98 | 2.09 | 5.52 | 38.19 | 40.81 | 38.19 | 1207573 |
| 1740504600 | 37.89 | -0.51 | -1.33 | 38.19 | 38.41 | 37.77 | 484954 |
| 1740418200 | 38.4 | 0.28 | 0.73 | 38.24 | 38.67 | 38.1 | 419512 |
| 1740159000 | 38.12 | -0.27 | -0.70 | 38.33 | 38.69 | 38.11 | 616734 |
| 1740072600 | 38.39 | 0.19 | 0.50 | 38.2 | 38.83 | 38.04 | 620953 |
| 1739986200 | 38.2 | 0.05 | 0.13 | 38.72 | 38.97 | 37.95 | 649979 |
| 1739899800 | 38.15 | -0.25 | -0.65 | 38.5 | 38.66 | 38.02 | 383010 |
| 1739813400 | 38.4 | 0.46 | 1.21 | 37.75 | 38.51 | 37.5 | 577788 |
| 1739554200 | 37.94 | 0.62 | 1.66 | 37.4 | 37.94 | 36.75 | 1090516 |
| 1739467800 | 37.32 | -1.42 | -3.67 | 39 | 39.17 | 37.32 | 890871 |
| 1739381400 | 38.74 | -2.71 | -6.54 | 40.04 | 40.55 | 38.74 | 1323631 |
| 1739295000 | 41.45 | 0.32 | 0.78 | 41.06 | 41.59 | 40.86 | 362316 |
| 1739208600 | 41.13 | -0.42 | -1.01 | 41.47 | 41.69 | 40.96 | 336075 |
| 1738949400 | 41.55 | -0.58 | -1.38 | 42.15 | 42.29 | 41.49 | 272040 |
| 1738863000 | 42.13 | 0.4 | 0.96 | 41.94 | 42.4 | 41.75 | 485330 |
| 1738776600 | 41.73 | -0.07 | -0.17 | 41.73 | 41.79 | 41.52 | 427926 |
| 1738690200 | 41.8 | 0.53 | 1.28 | 41.16 | 41.94 | 40.73 | 242957 |
| 1738603800 | 41.27 | -0.59 | -1.41 | 41 | 41.52 | 40.44 | 315758 |
| 1738344600 | 41.86 | 0.12 | 0.29 | 41.61 | 42.09 | 41.38 | 298486 |
| 1738258200 | 41.74 | -0.53 | -1.25 | 42.26 | 42.56 | 40.1 | 510907 |
| 1738171800 | 42.27 | -0.19 | -0.45 | 42.42 | 42.46 | 41.97 | 221391 |
| 1738085400 | 42.46 | 0.29 | 0.69 | 42.84 | 42.95 | 42.13 | 323962 |
| 1737999000 | 42.17 | 0.15 | 0.36 | 41.65 | 42.27 | 41.55 | 231024 |
| 1737739800 | 42.02 | 1.16 | 2.84 | 41.06 | 42.32 | 41.06 | 355552 |
| 1737653400 | 40.86 | -0.68 | -1.64 | 40.9 | 41.16 | 40.73 | 262524 |
| 1737567000 | 41.54 | 0 | 0.00 | 41.54 | 41.54 | 41.54 | 0 |
| 1737480600 | 41.54 | 0.16 | 0.39 | 41.26 | 41.62 | 41.08 | 273280 |
| 1737394200 | 41.38 | 0.81 | 2.00 | 40.51 | 41.6 | 40.46 | 227458 |
| 1737135000 | 40.57 | 0.59 | 1.48 | 40.09 | 40.68 | 40.03 | 367437 |
| 1737048600 | 39.98 | 0.78 | 1.99 | 40.42 | 40.64 | 39.4 | 465337 |
| 1736962200 | 39.2 | 0.53 | 1.37 | 38.81 | 39.34 | 38.64 | 321531 |
| 1736875800 | 38.67 | -0.11 | -0.28 | 39.07 | 39.32 | 38.67 | 314340 |
| 1736789400 | 38.78 | 0.17 | 0.44 | 38.47 | 38.91 | 38.24 | 245486 |
| 1736530200 | 38.61 | -0.55 | -1.40 | 39.21 | 39.21 | 38.46 | 488317 |
| 1736443800 | 39.16 | -0.9 | -2.25 | 39.72 | 39.74 | 39.02 | 366658 |
| 1736357400 | 40.06 | -0.39 | -0.96 | 40.36 | 40.52 | 39.72 | 259191 |
| 1736271000 | 40.45 | -0.37 | -0.91 | 40.76 | 41.33 | 40.45 | 285476 |
| 1736184600 | 40.82 | 0.73 | 1.82 | 40.26 | 41.24 | 40.15 | 239898 |
| 1735925400 | 40.09 | -0.23 | -0.57 | 40.3 | 40.34 | 39.96 | 158745 |
| 1735839000 | 40.32 | -0.39 | -0.96 | 40.75 | 40.87 | 40.02 | 205983 |
| 1735666200 | 40.71 | 0.55 | 1.37 | 40.06 | 40.71 | 40.06 | 91856 |
| 1735579800 | 40.16 | 0.13 | 0.32 | 39.91 | 40.36 | 39.88 | 168853 |
| 1735320600 | 40.03 | -0.02 | -0.05 | 39.89 | 40.14 | 39.75 | 281606 |
| 1735061400 | 40.05 | 0.49 | 1.24 | 39.5 | 40.06 | 39.5 | 61168 |
| 1734975000 | 39.56 | 0.07 | 0.18 | 39.3 | 39.71 | 39.19 | 209567 |
| 1734715800 | 39.49 | 0.68 | 1.75 | 38.5 | 39.53 | 38.27 | 906724 |
| 1734629400 | 38.81 | -1.43 | -3.55 | 39.77 | 39.94 | 38.56 | 711674 |
| 1734543000 | 40.24 | -0.36 | -0.89 | 40.75 | 40.81 | 40.19 | 467683 |
| 1734456600 | 40.6 | -0.61 | -1.48 | 40.9 | 41.34 | 40.5 | 318687 |
| 1734370200 | 41.21 | -0.79 | -1.88 | 42.42 | 42.5 | 40.78 | 493250 |
| 1734111000 | 42 | -0.07 | -0.17 | 42.07 | 42.26 | 41.86 | 233428 |
| 1734024600 | 42.07 | -0.58 | -1.36 | 42.53 | 42.54 | 41.73 | 363159 |
| 1733938200 | 42.65 | -0.39 | -0.91 | 43 | 43.33 | 42.26 | 429014 |
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
