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 | 0.93 | 2.26773957571 | 41.01 | 42.909999 | 36.799999 | 1190 | 40.12312131 | DE |
| 4 | 3.030001 | 7.78720400378 | 38.909999 | 42.909999 | 34.31 | 777 | 38.33430802 | DE |
| 12 | 9.94 | 31.0625 | 32 | 42.909999 | 32 | 652 | 37.91213071 | DE |
| 26 | 8.58 | 25.7194244604 | 33.36 | 42.909999 | 23.37 | 775 | 33.28854538 | DE |
| 52 | 21.965 | 109.962453066 | 19.975 | 42.909999 | 17.965 | 628 | 30.93901137 | DE |
| 156 | 18.54 | 79.2307692308 | 23.4 | 42.909999 | 17.965 | 554 | 30.0146441 | DE |
| 260 | 18.54 | 79.2307692308 | 23.4 | 42.909999 | 17.965 | 554 | 30.0146441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 42.19 | 4.72 | 12.60 | 41.96 | 42.909999 | 41.57 | 2522 |
| 1733866020 | 37.47 | 0.61 | 1.65 | 38.24 | 38.25 | 37.47 | 18 |
| 1733779620 | 36.86 | -1.94 | -5.00 | 37.74 | 38.09 | 36.799999 | 897 |
| 1733520420 | 38.799999 | -1.96 | -4.81 | 39.549999 | 39.549999 | 38.5 | 1959 |
| 1733434020 | 40.76 | 0.91 | 2.28 | 41.01 | 41.76 | 40.76 | 556 |
| 1733347620 | 39.85 | 1.35 | 3.51 | 39.57 | 40.479999 | 39.57 | 516 |
| 1733261220 | 38.5 | 2.64 | 7.36 | 37.04 | 38.7 | 37.04 | 1835 |
| 1733174820 | 35.86 | 1.12 | 3.22 | 35.65 | 35.9 | 35.08 | 144 |
| 1732915620 | 34.74 | 0.43 | 1.25 | 34.659999 | 35.08 | 34.659999 | 108 |
| 1732829220 | 34.31 | -1.08 | -3.05 | 35.1 | 35.1 | 34.31 | 315 |
| 1732742820 | 35.39 | -1.03 | -2.83 | 36 | 36 | 34.81 | 3436 |
| 1732656420 | 36.42 | -2.57 | -6.59 | 36.659999 | 36.76 | 36.42 | 162 |
| 1732570020 | 38.99 | -0.47 | -1.19 | 38.75 | 39.1 | 38.549999 | 610 |
| 1732310820 | 39.46 | 0.39 | 1.00 | 39.24 | 39.46 | 38.75 | 94 |
| 1732224420 | 39.07 | 0.13 | 0.33 | 38.659999 | 39.07 | 38.51 | 372 |
| 1732138020 | 38.94 | 1.34 | 3.56 | 38.08 | 39 | 38.08 | 309 |
| 1732051620 | 37.6 | -0.5 | -1.31 | 37.71 | 37.71 | 36.799999 | 900 |
| 1731965220 | 38.1 | -1.73 | -4.34 | 38.01 | 38.1 | 37.549999 | 357 |
| 1731705960 | 39.83 | 0.47 | 1.19 | 38.69 | 39.83 | 38.69 | 95 |
| 1731619560 | 39.36 | 0.18 | 0.46 | 38.909999 | 39.79 | 38.909999 | 333 |
| 1731533160 | 39.18 | -0.12 | -0.31 | 38.84 | 39.25 | 38.84 | 462 |
| 1731446820 | 39.299999 | -1.62 | -3.96 | 39.54 | 39.56 | 39.299999 | 95 |
| 1731360420 | 40.92 | -1.88 | -4.39 | 40.86 | 40.92 | 40.09 | 729 |
| 1731101220 | 42.799999 | 2.81 | 7.03 | 41.7 | 42.799999 | 41 | 1432 |
| 1731014760 | 39.99 | 1.58 | 4.11 | 39.99 | 39.99 | 39.76 | 371 |
| 1730928360 | 38.409999 | 2.81 | 7.89 | 37.72 | 38.72 | 37.72 | 276 |
| 1730841960 | 35.6 | 0.18 | 0.51 | 35.6 | 35.6 | 35.6 | 5 |
| 1730755560 | 35.42 | 0.03 | 0.08 | 35.5 | 35.5 | 34.93 | 52 |
| 1730496360 | 35.39 | 0.45 | 1.29 | 35.13 | 35.39 | 34.7 | 176 |
| 1730409960 | 34.94 | -1.06 | -2.94 | 34.94 | 34.94 | 34.94 | 25 |
| 1730323560 | 36 | 0.65 | 1.84 | 36.22 | 36.22 | 36 | 157 |
| 1730237160 | 35.35 | 1.39 | 4.09 | 35.04 | 35.549999 | 35.04 | 76 |
| 1730150760 | 33.96 | -1.67 | -4.69 | 34.01 | 34.07 | 33.42 | 812 |
| 1729887960 | 35.63 | 0 | 0.00 | 35.63 | 35.63 | 35.63 | 0 |
| 1729801560 | 35.63 | 0.94 | 2.71 | 35.24 | 35.84 | 35.03 | 112 |
| 1729715160 | 34.69 | -1.68 | -4.62 | 35.19 | 35.59 | 34.69 | 1057 |
| 1729628760 | 36.369999 | -1.43 | -3.78 | 36.7 | 36.9 | 36.369999 | 184 |
| 1729542360 | 37.799999 | -1.51 | -3.84 | 37.909999 | 37.909999 | 37.409999 | 571 |
| 1729283160 | 39.31 | 0.11 | 0.28 | 39.54 | 39.79 | 39.31 | 194 |
| 1729196760 | 39.2 | -0.37 | -0.94 | 39.38 | 39.38 | 38.79 | 291 |
| 1729110360 | 39.57 | -0.23 | -0.58 | 39.46 | 40 | 39.39 | 171 |
| 1729023960 | 39.799999 | 0.12 | 0.30 | 40.549999 | 41 | 39.799999 | 1306 |
| 1728937620 | 39.68 | -1.11 | -2.72 | 40.75 | 40.75 | 38.659999 | 339 |
| 1728678360 | 40.79 | 2.34 | 6.09 | 40.19 | 40.81 | 40.19 | 924 |
| 1728591960 | 38.45 | -1.89 | -4.69 | 39.07 | 39.1 | 38.42 | 794 |
| 1728505560 | 40.34 | 1 | 2.54 | 40 | 40.34 | 40 | 99 |
| 1728419160 | 39.34 | 0.28 | 0.72 | 38.67 | 39.34 | 38.64 | 961 |
| 1728332760 | 39.06 | 0.25 | 0.64 | 38.61 | 39.14 | 38.31 | 504 |
| 1728073560 | 38.81 | 0.61 | 1.60 | 38.31 | 38.88 | 38.31 | 162 |
| 1727987220 | 38.2 | -0.82 | -2.10 | 37.9 | 38.2 | 37.44 | 318 |
| 1727900820 | 39.02 | 0.31 | 0.80 | 39.01 | 39.59 | 38.2 | 1296 |
| 1727814420 | 38.71 | 2.5 | 6.90 | 38 | 39.31 | 38 | 1866 |
| 1727728020 | 36.21 | 0.2 | 0.56 | 36.18 | 36.59 | 35.869999 | 1279 |
| 1727468760 | 36.01 | -0.08 | -0.22 | 35.979999 | 36.49 | 35.59 | 1119 |
| 1727382360 | 36.09 | 0.78 | 2.21 | 35.58 | 36.299999 | 35.58 | 535 |
| 1727295960 | 35.31 | 0.9 | 2.62 | 35 | 35.31 | 34.97 | 256 |
| 1727209560 | 34.409999 | 0.13 | 0.38 | 34.58 | 34.86 | 34.409999 | 669 |
| 1727123160 | 34.28 | 0.17 | 0.50 | 34.229999 | 34.4 | 34.229999 | 16 |
| 1726864020 | 34.11 | 1.28 | 3.90 | 33.71 | 34.44 | 33.7 | 2613 |
| 1726777560 | 32.83 | 0.81 | 2.53 | 32 | 32.83 | 32 | 621 |
| 1726691220 | 32.02 | 0.37 | 1.17 | 32.02 | 32.02 | 32.02 | 101 |
| 1726604760 | 31.65 | 0.31 | 0.99 | 31.31 | 31.65 | 31.31 | 113 |
| 1726518420 | 31.34 | -0.39 | -1.23 | 31.5 | 32.08 | 31.34 | 64 |
| 1726259160 | 31.73 | 2.5 | 8.55 | 31.79 | 31.79 | 31.2 | 622 |
| 1726172760 | 29.23 | 1.38 | 4.96 | 29.09 | 29.23 | 28.99 | 456 |
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
