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 | -0.07 | -0.174086048247 | 40.21 | 41.14 | 39.619999 | 809 | 39.92131725 | DE |
| 4 | -1.96 | -4.65558194774 | 42.1 | 43.83 | 38.39 | 1102 | 40.69893155 | DE |
| 12 | -3.59 | -8.209467185 | 43.73 | 45.09 | 38.39 | 904 | 42.05095274 | DE |
| 26 | -2.53 | -5.92922427935 | 42.67 | 46.48 | 38.39 | 841 | 42.77979194 | DE |
| 52 | -16.56 | -29.2063492063 | 56.7 | 57.3 | 38.39 | 1008 | 46.55092165 | DE |
| 156 | -14.44 | -26.4565775009 | 54.58 | 57.48 | 38.39 | 887 | 47.27648846 | DE |
| 260 | -14.44 | -26.4565775009 | 54.58 | 57.48 | 38.39 | 887 | 47.27648846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 40.28 | 0.02 | 0.05 | 40.47 | 41.14 | 40.13 | 281 |
| 1735594020 | 40.26 | 0.45 | 1.13 | 39.89 | 40.26 | 39.89 | 400 |
| 1735334820 | 39.81 | 0.18 | 0.45 | 40.21 | 40.21 | 39.619999 | 1217 |
| 1734989220 | 39.63 | 0.2 | 0.51 | 39.47 | 39.63 | 39.19 | 562 |
| 1734730020 | 39.43 | 0.34 | 0.87 | 38.549999 | 39.59 | 38.39 | 1139 |
| 1734643620 | 39.09 | -0.72 | -1.81 | 39.75 | 39.88 | 38.7 | 5003 |
| 1734557220 | 39.81 | -0.89 | -2.19 | 40.39 | 40.549999 | 39.74 | 403 |
| 1734470820 | 40.7 | -0.56 | -1.36 | 41.24 | 41.24 | 40.57 | 355 |
| 1734384420 | 41.26 | -0.67 | -1.60 | 41.88 | 42.799999 | 40.9 | 2391 |
| 1734125220 | 41.93 | -0.23 | -0.55 | 42.08 | 42.19 | 41.93 | 802 |
| 1734038820 | 42.159999 | -0.85 | -1.98 | 42.619999 | 42.69 | 41.75 | 1442 |
| 1733952420 | 43.01 | 0.06 | 0.14 | 43.1 | 43.16 | 43 | 850 |
| 1733866020 | 42.95 | -0.77 | -1.76 | 43.01 | 43.01 | 42.95 | 2 |
| 1733779620 | 43.72 | 0.42 | 0.97 | 43.33 | 43.83 | 43.29 | 607 |
| 1733520420 | 43.3 | 1.08 | 2.56 | 42.4 | 43.58 | 42.4 | 1304 |
| 1733434020 | 42.22 | 0.12 | 0.29 | 42.1 | 42.22 | 41.96 | 53 |
| 1733347620 | 42.1 | -0.05 | -0.12 | 42.119999 | 42.36 | 42.04 | 671 |
| 1733261220 | 42.15 | 0.01 | 0.02 | 42.369999 | 42.4 | 42.02 | 284 |
| 1733174820 | 42.14 | 0.54 | 1.30 | 41.39 | 42.229999 | 41.34 | 235 |
| 1732915620 | 41.6 | -0.26 | -0.62 | 41.59 | 41.6 | 41.42 | 770 |
| 1732829220 | 41.86 | 0.54 | 1.31 | 41.83 | 41.86 | 41.83 | 890 |
| 1732742820 | 41.32 | 0.51 | 1.25 | 41.01 | 41.32 | 40.95 | 825 |
| 1732656420 | 40.81 | -0.35 | -0.85 | 40.86 | 41.1 | 40.799999 | 295 |
| 1732570020 | 41.159999 | 0.85 | 2.11 | 40.86 | 41.369999 | 40.65 | 473 |
| 1732310820 | 40.31 | -0.07 | -0.17 | 39.96 | 40.42 | 39.9 | 470 |
| 1732224420 | 40.38 | -0.35 | -0.86 | 40.25 | 40.51 | 40.25 | 234 |
| 1732138020 | 40.729999 | -0.59 | -1.43 | 40.729999 | 40.729999 | 40.729999 | 12 |
| 1732051620 | 41.32 | -0.13 | -0.31 | 41.84 | 41.84 | 41 | 225 |
| 1731965220 | 41.45 | -0.25 | -0.60 | 41.76 | 41.81 | 41.45 | 786 |
| 1731705960 | 41.7 | 0.42 | 1.02 | 41.049999 | 41.7 | 41.049999 | 379 |
| 1731619560 | 41.28 | 0.32 | 0.78 | 40.96 | 41.28 | 40.89 | 341 |
| 1731533160 | 40.96 | -0.39 | -0.94 | 41.29 | 41.299999 | 40.659999 | 1316 |
| 1731446820 | 41.35 | -1.23 | -2.89 | 41.93 | 42.08 | 41.31 | 1533 |
| 1731360420 | 42.58 | 0.57 | 1.36 | 42.19 | 42.76 | 42.19 | 63 |
| 1731101220 | 42.01 | -1.59 | -3.65 | 42.95 | 42.95 | 42.01 | 1168 |
| 1731014760 | 43.6 | 1.39 | 3.29 | 43.07 | 43.7 | 43.07 | 1784 |
| 1730928360 | 42.21 | 0.2 | 0.48 | 43.37 | 43.37 | 42.21 | 39 |
| 1730841960 | 42.01 | -1 | -2.33 | 42.47 | 42.61 | 41.729999 | 874 |
| 1730755560 | 43.01 | 0.37 | 0.87 | 42.78 | 43.01 | 42.72 | 319 |
| 1730496360 | 42.64 | 0.31 | 0.73 | 42.43 | 42.64 | 42.43 | 466 |
| 1730409960 | 42.33 | -0.45 | -1.05 | 42.28 | 42.33 | 42.28 | 948 |
| 1730323560 | 42.78 | -0.62 | -1.43 | 42.71 | 42.78 | 42.44 | 544 |
| 1730237160 | 43.4 | 0.12 | 0.28 | 43.33 | 43.6 | 42.89 | 1947 |
| 1730150760 | 43.28 | 0.05 | 0.12 | 43.34 | 43.34 | 43.21 | 106 |
| 1729888020 | 43.23 | -0.04 | -0.09 | 42.729999 | 43.39 | 42.729999 | 184 |
| 1729801560 | 43.27 | 0.18 | 0.42 | 43.31 | 43.31 | 43.21 | 303 |
| 1729715160 | 43.09 | -1.07 | -2.42 | 44.23 | 44.23 | 42.9 | 3134 |
| 1729628760 | 44.16 | 0.95 | 2.20 | 43 | 45.09 | 43 | 2542 |
| 1729542360 | 43.21 | -0.33 | -0.76 | 43.46 | 43.54 | 42.86 | 2753 |
| 1729283160 | 43.54 | 0.79 | 1.85 | 43.5 | 43.89 | 43.44 | 1812 |
| 1729196760 | 42.75 | -2.2 | -4.89 | 44.29 | 44.29 | 42.18 | 739 |
| 1729110360 | 44.95 | 0.89 | 2.02 | 44.52 | 44.95 | 44.43 | 210 |
| 1729023960 | 44.06 | 0.54 | 1.24 | 44.1 | 44.54 | 43.99 | 246 |
| 1728937620 | 43.52 | -0.36 | -0.82 | 43.77 | 43.77 | 43.51 | 231 |
| 1728678360 | 43.88 | 0.24 | 0.55 | 43.55 | 44.07 | 43.55 | 1519 |
| 1728591960 | 43.64 | -0.96 | -2.15 | 43.73 | 43.99 | 43.61 | 1507 |
| 1728505560 | 44.6 | 0.42 | 0.95 | 44.42 | 44.72 | 44.42 | 927 |
| 1728419160 | 44.18 | -0.54 | -1.21 | 43.88 | 44.18 | 43.88 | 8 |
| 1728332760 | 44.72 | 0.11 | 0.25 | 44.57 | 44.72 | 44.26 | 212 |
| 1728073560 | 44.61 | 0.59 | 1.34 | 44.46 | 44.75 | 44.28 | 4266 |
| 1727987220 | 44.02 | 0.23 | 0.53 | 43.83 | 44.1 | 43.83 | 258 |
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
