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 | 1.68 | 4.25424158015 | 39.49 | 41.38 | 39.15 | 462 | 40.23175627 | DE |
| 4 | 1.67 | 4.22784810127 | 39.5 | 42.869999 | 38.79 | 795 | 40.34279404 | DE |
| 12 | -2.47 | -5.65994500458 | 43.64 | 44.29 | 38.479999 | 649 | 40.5697854 | DE |
| 26 | -11.33 | -21.580952381 | 52.5 | 55 | 38.479999 | 599 | 44.43599709 | DE |
| 52 | -12.65 | -23.5042735043 | 53.82 | 55.82 | 38.479999 | 654 | 48.23204078 | DE |
| 156 | -12.65 | -23.5042735043 | 53.82 | 55.82 | 38.479999 | 654 | 48.23204078 | DE |
| 260 | -12.65 | -23.5042735043 | 53.82 | 55.82 | 38.479999 | 654 | 48.23204078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722457560 | 41.38 | 0.9 | 2.22 | 40.34 | 41.38 | 40.34 | 201 |
| 1722371220 | 40.479999 | 0.58 | 1.45 | 40.6 | 40.74 | 40.479999 | 97 |
| 1722284760 | 39.9 | -0.01 | -0.03 | 40.1 | 40.1 | 39.9 | 97 |
| 1722025620 | 39.909999 | -0.53 | -1.31 | 40.159999 | 40.7 | 39.52 | 1173 |
| 1721939160 | 40.44 | 0.62 | 1.56 | 39.49 | 40.44 | 39.15 | 743 |
| 1721852820 | 39.82 | -0.63 | -1.56 | 40.08 | 40.08 | 39.82 | 1192 |
| 1721766420 | 40.45 | -0.1 | -0.25 | 40.63 | 41.17 | 40.45 | 438 |
| 1721679960 | 40.549999 | 0.38 | 0.95 | 40.27 | 40.549999 | 39.83 | 621 |
| 1721420760 | 40.17 | -1.98 | -4.70 | 41.78 | 42.869999 | 40.17 | 2186 |
| 1721334360 | 42.15 | 0.25 | 0.60 | 42.1 | 42.15 | 42.1 | 200 |
| 1721248020 | 41.9 | 0.86 | 2.10 | 41.83 | 41.97 | 41.83 | 655 |
| 1721161560 | 41.04 | 0.2 | 0.49 | 40.88 | 41.04 | 40.88 | 667 |
| 1721075160 | 40.84 | -0.23 | -0.56 | 41.06 | 41.06 | 40.84 | 50 |
| 1720815960 | 41.07 | 0.21 | 0.51 | 41.07 | 41.07 | 41.07 | 12 |
| 1720729560 | 40.86 | 0.95 | 2.38 | 40.01 | 41.02 | 40.01 | 4074 |
| 1720643220 | 39.909999 | 0.44 | 1.11 | 39.369999 | 40.01 | 39.369999 | 535 |
| 1720556760 | 39.47 | 0.68 | 1.75 | 39.17 | 39.47 | 39.17 | 1171 |
| 1720470360 | 38.79 | -0.31 | -0.79 | 38.82 | 39.13 | 38.79 | 370 |
| 1720211220 | 39.1 | -0.89 | -2.23 | 39.53 | 39.64 | 39.1 | 645 |
| 1720124820 | 39.99 | 0.69 | 1.76 | 39.5 | 39.99 | 39.5 | 781 |
| 1720038420 | 39.299999 | -0.38 | -0.96 | 39.67 | 39.67 | 39.21 | 1172 |
| 1719952020 | 39.68 | 0.98 | 2.53 | 38.479999 | 39.68 | 38.479999 | 280 |
| 1719865620 | 38.7 | -0.53 | -1.35 | 39.11 | 39.61 | 38.7 | 1605 |
| 1719606420 | 39.229999 | 0.33 | 0.85 | 38.95 | 39.229999 | 38.95 | 502 |
| 1719520020 | 38.9 | 0.1 | 0.26 | 38.78 | 38.9 | 38.52 | 886 |
| 1719433620 | 38.799999 | -0.22 | -0.56 | 39.08 | 39.08 | 38.799999 | 493 |
| 1719347160 | 39.02 | -0.98 | -2.45 | 39.85 | 39.85 | 39 | 424 |
| 1719260820 | 40 | 0.6 | 1.52 | 39.31 | 40 | 39.31 | 688 |
| 1719001620 | 39.4 | 0.22 | 0.56 | 39.4 | 39.4 | 39.26 | 290 |
| 1718915160 | 39.18 | 0 | 0.00 | 39.27 | 39.32 | 39.18 | 360 |
| 1718828820 | 39.18 | -0.23 | -0.58 | 39.25 | 39.32 | 39.18 | 108 |
| 1718742360 | 39.409999 | -0.59 | -1.48 | 39.79 | 40.14 | 39.409999 | 551 |
| 1718656020 | 40 | 1.23 | 3.17 | 39.58 | 40 | 39.13 | 163 |
| 1718396820 | 38.77 | -1.17 | -2.93 | 39.75 | 39.75 | 38.76 | 389 |
| 1718310420 | 39.94 | -0.54 | -1.33 | 40.229999 | 40.229999 | 39.75 | 1295 |
| 1718224020 | 40.479999 | 0.38 | 0.95 | 40.29 | 40.479999 | 39.979999 | 523 |
| 1718137620 | 40.1 | -0.51 | -1.26 | 40.369999 | 40.369999 | 39.979999 | 2328 |
| 1718051220 | 40.61 | 0.24 | 0.59 | 40.54 | 40.799999 | 40.45 | 215 |
| 1717792020 | 40.369999 | -0.41 | -1.01 | 40.72 | 40.72 | 40.369999 | 764 |
| 1717705620 | 40.78 | 0.12 | 0.30 | 40.99 | 40.99 | 40.11 | 1560 |
| 1717619220 | 40.659999 | -0.86 | -2.07 | 41.119999 | 41.27 | 40.659999 | 658 |
| 1717532820 | 41.52 | -0.16 | -0.38 | 41.19 | 41.52 | 41.19 | 353 |
| 1717446420 | 41.68 | 0.54 | 1.31 | 41.72 | 41.979999 | 41.49 | 417 |
| 1717187220 | 41.14 | -0.04 | -0.10 | 41.36 | 41.36 | 41.07 | 300 |
| 1717100820 | 41.18 | 0.18 | 0.44 | 40.52 | 41.18 | 40.33 | 318 |
| 1717014420 | 41 | -0.71 | -1.70 | 41.77 | 41.77 | 41 | 93 |
| 1716928020 | 41.71 | -0.73 | -1.72 | 42.299999 | 42.299999 | 41.51 | 690 |
| 1716841560 | 42.44 | 0.75 | 1.80 | 41.95 | 42.44 | 41.909999 | 530 |
| 1716582420 | 41.69 | 0.31 | 0.75 | 41.39 | 41.76 | 41.35 | 473 |
| 1716496020 | 41.38 | -1.22 | -2.86 | 42.46 | 42.75 | 41.35 | 517 |
| 1716409620 | 42.6 | -0.38 | -0.88 | 42.94 | 42.94 | 42.6 | 282 |
| 1716323160 | 42.98 | -0.85 | -1.94 | 43.1 | 43.15 | 42.86 | 74 |
| 1716236760 | 43.83 | -0.46 | -1.04 | 43.53 | 43.83 | 43.52 | 149 |
| 1715977620 | 44.29 | 0.39 | 0.89 | 44.27 | 44.29 | 44.27 | 510 |
| 1715891220 | 43.9 | -0.34 | -0.77 | 43.68 | 43.9 | 43.68 | 817 |
| 1715804820 | 44.24 | 0.69 | 1.58 | 43.78 | 44.24 | 43.78 | 300 |
| 1715718420 | 43.55 | 0.11 | 0.25 | 43.7 | 43.76 | 43.2 | 782 |
| 1715631960 | 43.44 | 0.34 | 0.79 | 43.39 | 43.72 | 43.07 | 926 |
| 1715372820 | 43.1 | -0.77 | -1.76 | 43.12 | 43.12 | 43.1 | 180 |
| 1715286420 | 43.87 | 0.12 | 0.27 | 43.64 | 43.87 | 43.64 | 69 |
| 1715200020 | 43.75 | 0.47 | 1.09 | 43.23 | 43.75 | 42.799999 | 639 |
| 1715113620 | 43.28 | -0.69 | -1.57 | 43.48 | 43.92 | 43.28 | 1530 |
| 1715027220 | 43.97 | 0.71 | 1.64 | 43.28 | 44.5 | 43.28 | 5393 |
| 1714768020 | 43.26 | -1.79 | -3.97 | 45.57 | 45.57 | 43 | 339 |
| 1714681560 | 45.05 | 0.1 | 0.22 | 44.61 | 45.1 | 44.26 | 312 |
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
