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 | 1.175 | 2.84848484848 | 41.25 | 43.5 | 40.85 | 53879 | 42.25336542 | DE |
| 4 | 1.725 | 4.23832923833 | 40.7 | 43.5 | 39.875 | 172965 | 41.162348 | DE |
| 12 | 1.2 | 2.91085506367 | 41.225 | 45.35 | 39.875 | 135476 | 42.46405994 | DE |
| 26 | 2.425 | 6.0625 | 40 | 45.35 | 38.15 | 101117 | 41.66530964 | DE |
| 52 | 6.025 | 16.5521978022 | 36.4 | 45.35 | 36.2 | 141631 | 40.41286516 | DE |
| 156 | -8.825 | -17.2195121951 | 51.25 | 55.25 | 30.7 | 116565 | 39.15648326 | DE |
| 260 | -17.435 | -29.1262946876 | 59.86 | 63.215 | 30.7 | 79996 | 41.2995927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 42.425 | 0.27 | 0.65 | 43.5 | 43.5 | 42.1 | 156481 |
| 1732123800 | 42.15 | 0.05 | 0.12 | 42.15 | 42.15 | 42.15 | 25447 |
| 1732037400 | 42.1 | -0.2 | -0.47 | 40.85 | 42.25 | 40.85 | 31097 |
| 1731951000 | 42.3 | 1.05 | 2.55 | 41.7 | 42.575 | 41.45 | 35334 |
| 1731691800 | 41.25 | 0.2 | 0.49 | 41.25 | 41.25 | 41.25 | 21035 |
| 1731605400 | 41.05 | 0.15 | 0.37 | 39.95 | 41.3 | 39.95 | 1809306 |
| 1731519000 | 40.9 | 0.7 | 1.74 | 40.9 | 40.9 | 40.9 | 64515 |
| 1731432600 | 40.2 | -0.45 | -1.11 | 40.2 | 40.2 | 40.2 | 28259 |
| 1731346200 | 40.65 | 0 | 0.00 | 41.85 | 41.85 | 40.4 | 57505 |
| 1731087000 | 40.65 | -0.15 | -0.37 | 40.65 | 40.65 | 40.65 | 20939 |
| 1731000600 | 40.8 | -0.28 | -0.67 | 42.55 | 42.55 | 39.875 | 30421 |
| 1730914200 | 41.075 | 0.03 | 0.06 | 41.075 | 41.075 | 41.075 | 30317 |
| 1730827800 | 41.05 | -0.05 | -0.12 | 39.9 | 41.25 | 39.9 | 920564 |
| 1730741400 | 41.1 | -0.73 | -1.73 | 41.1 | 41.1 | 41.1 | 41868 |
| 1730482200 | 41.825 | -0.65 | -1.53 | 43.15 | 43.15 | 41.775 | 31896 |
| 1730395800 | 42.475 | 1.13 | 2.72 | 42.65 | 42.65 | 41.25 | 30354 |
| 1730309400 | 41.35 | -0.03 | -0.06 | 41.35 | 41.35 | 41.35 | 44997 |
| 1730223000 | 41.375 | -0.18 | -0.42 | 41.375 | 41.375 | 41.375 | 17021 |
| 1730136600 | 41.55 | -0.45 | -1.07 | 41.55 | 41.55 | 41.55 | 25674 |
| 1729873800 | 42 | 0.15 | 0.36 | 40.7 | 42.2 | 40.7 | 36266 |
| 1729787400 | 41.85 | -0.05 | -0.12 | 41.85 | 41.85 | 41.85 | 684825 |
| 1729701000 | 41.9 | -0.1 | -0.24 | 41.9 | 41.9 | 41.9 | 806541 |
| 1729614600 | 42 | -1.75 | -4.00 | 42 | 42 | 42 | 145174 |
| 1729528200 | 43.75 | -0.35 | -0.79 | 43.75 | 43.75 | 43.75 | 16833 |
| 1729269000 | 44.1 | 0.33 | 0.74 | 45 | 45 | 43.675 | 1356496 |
| 1729182600 | 43.775 | 0 | 0.00 | 45.1 | 45.1 | 43.7 | 21783 |
| 1729096200 | 43.775 | -0.08 | -0.17 | 42.5 | 44.1 | 42.5 | 155323 |
| 1729009800 | 43.85 | 0.75 | 1.74 | 42 | 43.95 | 42 | 14780 |
| 1728923400 | 43.1 | 0.58 | 1.35 | 41.65 | 43.15 | 41.65 | 13925 |
| 1728664200 | 42.525 | 0 | 0.00 | 42.525 | 42.525 | 42.525 | 11118 |
| 1728577800 | 42.525 | -2.6 | -5.76 | 42.525 | 42.525 | 42.525 | 28575 |
| 1728491400 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 15097 |
| 1728405000 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 17674 |
| 1728318600 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 7818 |
| 1728059400 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 21559 |
| 1727973000 | 45.125 | 0 | 0.00 | 45.125 | 45.125 | 45.125 | 9723 |
| 1727886600 | 45.125 | 0.35 | 0.78 | 45.125 | 45.125 | 45.125 | 5776 |
| 1727800200 | 44.775 | -0.25 | -0.56 | 44.775 | 44.775 | 44.775 | 1011280 |
| 1727713800 | 45.025 | 0.13 | 0.28 | 44.85 | 45.35 | 44.85 | 13881 |
| 1727454600 | 44.9 | 0.17 | 0.39 | 43.45 | 44.9 | 43.45 | 12516 |
| 1727368200 | 44.725 | 0.05 | 0.11 | 44.725 | 44.725 | 44.725 | 9006 |
| 1727281800 | 44.675 | 0.02 | 0.06 | 44.675 | 44.675 | 44.675 | 8292 |
| 1727195400 | 44.65 | 0.55 | 1.25 | 44.4 | 44.8 | 43.675 | 16177 |
| 1727109000 | 44.1 | -0.25 | -0.56 | 44.1 | 44.1 | 44.1 | 12049 |
| 1726849800 | 44.35 | 0.8 | 1.84 | 44.35 | 44.35 | 44.35 | 21043 |
| 1726763400 | 43.55 | -0.6 | -1.36 | 42.55 | 43.975 | 42.55 | 14152 |
| 1726677000 | 44.15 | -0.1 | -0.23 | 44.15 | 44.15 | 44.15 | 23892 |
| 1726590600 | 44.25 | -0.55 | -1.23 | 44.25 | 44.25 | 44.25 | 19648 |
| 1726504200 | 44.8 | 0.8 | 1.82 | 44.8 | 44.8 | 44.8 | 20797 |
| 1726245000 | 44 | 0.4 | 0.92 | 44 | 44 | 44 | 8715 |
| 1726158600 | 43.6 | 0.4 | 0.93 | 43.6 | 43.6 | 43.6 | 21295 |
| 1726072200 | 43.2 | 0.1 | 0.23 | 42.25 | 43.65 | 42.25 | 65796 |
| 1725985800 | 43.1 | 0.9 | 2.13 | 43.1 | 43.1 | 43.1 | 22229 |
| 1725899400 | 42.2 | 0.85 | 2.06 | 42.2 | 42.2 | 42.2 | 16348 |
| 1725640200 | 41.35 | -0.05 | -0.12 | 41.35 | 41.35 | 41.35 | 11926 |
| 1725553800 | 41.4 | -1.7 | -3.94 | 41.4 | 41.4 | 41.4 | 60138 |
| 1725467400 | 43.1 | 0.45 | 1.06 | 43.1 | 43.1 | 43.1 | 35708 |
| 1725381000 | 42.65 | 0.77 | 1.85 | 41.15 | 42.7 | 41.15 | 30849 |
| 1725294600 | 41.875 | 0.65 | 1.58 | 41.875 | 41.875 | 41.875 | 0 |
| 1725035400 | 41.225 | -0.03 | -0.06 | 41.225 | 41.225 | 41.225 | 6995 |
| 1724949000 | 41.25 | -0.35 | -0.84 | 40.25 | 41.6 | 40.25 | 11117 |
| 1724862600 | 41.6 | 0.25 | 0.60 | 40.15 | 41.7 | 40.15 | 7126 |
| 1724776200 | 41.35 | 0.15 | 0.36 | 41.35 | 41.35 | 41.35 | 9611 |
| 1724430600 | 41.2 | 0.5 | 1.23 | 41.2 | 41.2 | 41.2 | 12052 |
| 1724344200 | 40.7 | -0.2 | -0.49 | 40.7 | 40.7 | 40.7 | 8370 |
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
