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 | 1.415 | 3.63426223193 | 38.935 | 40.775 | 38.924999 | 18970 | 40.32211212 | DE |
| 4 | 0.230001 | 0.573282666333 | 40.119999 | 43.675 | 37.815 | 32331 | 40.84841237 | DE |
| 12 | 1.835 | 4.76437751525 | 38.515 | 43.675 | 36.659999 | 29270 | 39.27355065 | DE |
| 26 | 1.095 | 2.78945357279 | 39.255 | 43.675 | 36.659999 | 22866 | 39.46794112 | DE |
| 52 | 3.515 | 9.54255463554 | 36.835 | 43.675 | 35.604999 | 18830 | 38.737108 | DE |
| 156 | -6.125 | -13.1791285637 | 46.475 | 51.6 | 28.005 | 13900 | 37.27317827 | DE |
| 260 | -10.85 | -21.19140625 | 51.2 | 54.8 | 28.005 | 11008 | 39.6662629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 40.39 | -0.01 | -0.01 | 40.369999 | 40.76 | 40.045 | 7896 |
| 1742419620 | 40.395 | -0.12 | -0.28 | 40.545 | 40.775 | 40.2 | 9945 |
| 1742333220 | 40.51 | 0.45 | 1.11 | 40.005 | 40.575 | 39.9 | 17623 |
| 1742246820 | 40.065 | -0.07 | -0.16 | 39.905 | 40.14 | 39.57 | 13414 |
| 1741987620 | 40.13 | -0.24 | -0.58 | 40.555 | 40.555 | 39.549999 | 12329 |
| 1741901220 | 40.365 | 1.13 | 2.87 | 38.935 | 40.365 | 38.924999 | 41537 |
| 1741814820 | 39.24 | -0.64 | -1.60 | 39.845 | 40.2 | 37.815 | 62735 |
| 1741728420 | 39.88 | -3.18 | -7.37 | 42.9 | 42.9 | 39.025 | 75417 |
| 1741642020 | 43.055 | 0.51 | 1.19 | 42.345 | 43.675 | 42.14 | 53905 |
| 1741382820 | 42.549999 | 1.52 | 3.69 | 41.065 | 42.549999 | 40.635 | 41066 |
| 1741296420 | 41.034999 | 1.38 | 3.49 | 39.565 | 41.034999 | 39.455 | 22913 |
| 1741210020 | 39.65 | -0.75 | -1.86 | 40.455 | 40.799999 | 39.335 | 36610 |
| 1741123620 | 40.4 | -1.48 | -3.52 | 41.76 | 42.25 | 40.395 | 44903 |
| 1741037220 | 41.875 | 0.4 | 0.95 | 41.494999 | 41.875 | 40.75 | 23133 |
| 1740778020 | 41.479999 | 0.05 | 0.12 | 41.369999 | 42 | 41.045 | 24710 |
| 1740691620 | 41.43 | 0.3 | 0.73 | 41.14 | 41.695 | 41.049999 | 17771 |
| 1740605220 | 41.13 | -0.44 | -1.05 | 41.985 | 41.985 | 40.64 | 20952 |
| 1740518820 | 41.565 | 0.19 | 0.46 | 41.225 | 41.825 | 41 | 30334 |
| 1740432420 | 41.375 | 0.38 | 0.91 | 41.13 | 41.655 | 40.79 | 34929 |
| 1740173220 | 41 | 0.55 | 1.36 | 40.49 | 41.33 | 40.225 | 43471 |
| 1740086820 | 40.45 | 0.16 | 0.40 | 40.119999 | 40.45 | 40 | 18931 |
| 1740000420 | 40.29 | 0.81 | 2.06 | 39.5 | 40.29 | 39.369999 | 23730 |
| 1739914020 | 39.475 | 0.14 | 0.36 | 39.6 | 39.77 | 38.92 | 17558 |
| 1739827620 | 39.335 | 0.23 | 0.58 | 39.4 | 39.695 | 39.055 | 24328 |
| 1739568420 | 39.11 | -0.24 | -0.60 | 39.354999 | 39.485 | 39.005 | 16790 |
| 1739482020 | 39.345 | 0.33 | 0.85 | 39.07 | 39.354999 | 38.825 | 39886 |
| 1739395620 | 39.015 | -0.04 | -0.10 | 39.145 | 39.53 | 38.81 | 24778 |
| 1739309220 | 39.055 | 0.25 | 0.64 | 38.755 | 39.095 | 38.57 | 23913 |
| 1739222820 | 38.805 | 0.28 | 0.74 | 38.95 | 38.97 | 38.595 | 41862 |
| 1738963620 | 38.52 | 0.12 | 0.31 | 38.549999 | 38.854999 | 38.13 | 39114 |
| 1738877220 | 38.4 | -0.08 | -0.19 | 38.625 | 38.92 | 38.265 | 21025 |
| 1738790820 | 38.475 | 0.09 | 0.25 | 38.295 | 38.604999 | 38.19 | 26660 |
| 1738704420 | 38.38 | -0.49 | -1.26 | 38.935 | 38.935 | 38.19 | 21949 |
| 1738618020 | 38.869999 | 0.89 | 2.34 | 38.235 | 39.045 | 38.01 | 37590 |
| 1738358820 | 37.979999 | 0.08 | 0.21 | 38.135 | 38.46 | 37.885 | 21689 |
| 1738272420 | 37.9 | -0.77 | -1.99 | 38.845 | 38.895 | 37.585 | 33715 |
| 1738186020 | 38.67 | -0.04 | -0.10 | 38.845 | 39.159999 | 38.415 | 16923 |
| 1738099620 | 38.71 | -0.13 | -0.32 | 38.69 | 39.085 | 38.69 | 25504 |
| 1738013220 | 38.835 | 1.1 | 2.92 | 37.6 | 38.895 | 37.45 | 33667 |
| 1737754020 | 37.735 | 0.14 | 0.37 | 37.68 | 38.615 | 37.08 | 49865 |
| 1737667620 | 37.595 | 0.13 | 0.33 | 37.545 | 37.83 | 37.38 | 18893 |
| 1737581220 | 37.47 | 0.03 | 0.09 | 37.505 | 37.715 | 37.045 | 26334 |
| 1737494820 | 37.435 | -0.36 | -0.95 | 37.815 | 38.06 | 37.424999 | 21698 |
| 1737408420 | 37.795 | -0 | -0.01 | 37.744999 | 37.979999 | 37.575 | 19046 |
| 1737149220 | 37.799999 | 0.58 | 1.57 | 37.36 | 37.895 | 37.174999 | 23747 |
| 1737062820 | 37.215 | 0.12 | 0.31 | 37.115 | 37.26 | 36.9 | 17507 |
| 1736976420 | 37.1 | -0.09 | -0.24 | 37.095 | 37.354999 | 37 | 26177 |
| 1736890020 | 37.19 | 0 | 0.01 | 37.354999 | 37.36 | 36.85 | 16165 |
| 1736803620 | 37.185 | 0.31 | 0.83 | 37.095 | 37.345 | 37 | 25987 |
| 1736544420 | 36.88 | -1.45 | -3.77 | 37.7 | 37.805 | 36.659999 | 51590 |
| 1736458020 | 38.325 | 0.57 | 1.50 | 37.945 | 38.665 | 37.755 | 23524 |
| 1736371620 | 37.76 | 0.1 | 0.27 | 37.924999 | 38.075 | 37.369999 | 31719 |
| 1736285220 | 37.659999 | -0.48 | -1.26 | 38.244999 | 38.46 | 37.57 | 43252 |
| 1736198820 | 38.14 | -0.91 | -2.33 | 39.64 | 39.7 | 38.135 | 43183 |
| 1735939620 | 39.049999 | -0.19 | -0.48 | 39.46 | 39.505 | 38.94 | 24598 |
| 1735853220 | 39.24 | 1.08 | 2.82 | 38.74 | 39.52 | 38.674999 | 27311 |
| 1735594020 | 38.165 | -0.17 | -0.44 | 38.34 | 38.6 | 38.115 | 11339 |
| 1735334820 | 38.335 | 0.03 | 0.08 | 38.515 | 38.565 | 38.04 | 29125 |
| 1734989220 | 38.305 | -0.1 | -0.27 | 38.525 | 38.665 | 38.305 | 27263 |
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
