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 | 5 | 12.836970475 | 38.95 | 44.3 | 38.95 | 8537 | 41.49040858 | DE |
| 4 | 6.900001 | 18.6234849831 | 37.049999 | 44.3 | 36.65 | 4810 | 40.01807205 | DE |
| 12 | 4.150001 | 10.4271384529 | 39.799999 | 44.3 | 34.799999 | 3515 | 38.85631816 | DE |
| 26 | 4.35 | 10.9848484848 | 39.6 | 44.3 | 34.799999 | 2793 | 39.28662231 | DE |
| 52 | -10.25 | -18.9114391144 | 54.2 | 60 | 32.6 | 4024 | 43.33095087 | DE |
| 156 | 15.35 | 53.6713286713 | 28.6 | 60 | 20.7 | 4090 | 37.14108763 | DE |
| 260 | 0.95 | 2.20930232558 | 43 | 60 | 19.25 | 3560 | 35.63530269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 42.75 | 1.15 | 2.76 | 42.1 | 42.75 | 41.5 | 6557 |
| 1715718420 | 41.6 | 0.1 | 0.24 | 41.5 | 42.15 | 41.25 | 8782 |
| 1715631960 | 41.5 | 0.55 | 1.34 | 41.4 | 41.75 | 40.9 | 14560 |
| 1715372820 | 40.95 | 0.7 | 1.74 | 40.45 | 41 | 39.95 | 9282 |
| 1715286420 | 40.25 | 1.05 | 2.68 | 38.95 | 40.4 | 38.95 | 3503 |
| 1715200020 | 39.2 | -0.35 | -0.88 | 39.549999 | 39.9 | 38.6 | 7921 |
| 1715113620 | 39.549999 | -0.35 | -0.88 | 39.9 | 39.9 | 38.6 | 6380 |
| 1715027220 | 39.9 | 2.05 | 5.42 | 38.65 | 39.9 | 38.45 | 9227 |
| 1714768020 | 37.85 | -0.55 | -1.43 | 38.299999 | 38.45 | 37.85 | 1534 |
| 1714681560 | 38.4 | 0.15 | 0.39 | 38.549999 | 39 | 37.65 | 3430 |
| 1714508820 | 38.25 | -0.05 | -0.13 | 38.1 | 38.4 | 37.799999 | 1160 |
| 1714422420 | 38.299999 | -0.15 | -0.39 | 38.45 | 38.45 | 37.85 | 909 |
| 1714163220 | 38.45 | 0.85 | 2.26 | 38.2 | 38.45 | 37.75 | 1708 |
| 1714076820 | 37.6 | -0.9 | -2.34 | 38.1 | 38.25 | 37.6 | 1784 |
| 1713990420 | 38.5 | 0.6 | 1.58 | 37.95 | 38.5 | 37.75 | 2410 |
| 1713903960 | 37.9 | 0.1 | 0.26 | 37.95 | 37.95 | 37.5 | 1372 |
| 1713817560 | 37.799999 | 0.45 | 1.20 | 37.45 | 38 | 36.65 | 6455 |
| 1713558420 | 37.35 | 0.15 | 0.40 | 37.35 | 37.35 | 36.95 | 3434 |
| 1713472020 | 37.2 | -0.2 | -0.53 | 37.049999 | 37.4 | 37.049999 | 981 |
| 1713385620 | 37.4 | -0.4 | -1.06 | 37.35 | 37.799999 | 36.299999 | 3992 |
| 1713299220 | 37.799999 | 0.55 | 1.48 | 37.65 | 37.799999 | 37.15 | 2104 |
| 1713212820 | 37.25 | -0.15 | -0.40 | 38 | 38 | 37.25 | 3569 |
| 1712953620 | 37.4 | -0.65 | -1.71 | 38.35 | 38.35 | 37.35 | 2521 |
| 1712867220 | 38.049999 | 0.05 | 0.13 | 37.75 | 38.2 | 37.45 | 1241 |
| 1712780760 | 38 | 0.1 | 0.26 | 38 | 38.2 | 37.45 | 2951 |
| 1712694360 | 37.9 | 0.15 | 0.40 | 37.4 | 38.1 | 37.4 | 3409 |
| 1712607960 | 37.75 | -1.3 | -3.33 | 39 | 39.049999 | 37.4 | 17531 |
| 1712348820 | 39.049999 | 0.1 | 0.26 | 38.95 | 39.5 | 38.799999 | 5554 |
| 1712262360 | 38.95 | 0.2 | 0.52 | 38.85 | 38.95 | 38.45 | 2542 |
| 1712175960 | 38.75 | 0.4 | 1.04 | 38.4 | 38.75 | 38.1 | 3099 |
| 1712089560 | 38.35 | -0.45 | -1.16 | 38.75 | 39.9 | 38 | 3106 |
| 1711661160 | 38.799999 | 1.2 | 3.19 | 38 | 38.799999 | 37.5 | 4112 |
| 1711574820 | 37.6 | 0.5 | 1.35 | 36.7 | 38.4 | 36.7 | 6433 |
| 1711488360 | 37.1 | 0.3 | 0.82 | 36.4 | 37.1 | 36.299999 | 1938 |
| 1711401960 | 36.799999 | 0.1 | 0.27 | 37.1 | 37.1 | 36.2 | 4065 |
| 1711142760 | 36.7 | -0.2 | -0.54 | 36.9 | 37.5 | 36.6 | 3071 |
| 1711056360 | 36.9 | 0.3 | 0.82 | 36.7 | 37.9 | 36.5 | 2381 |
| 1710969960 | 36.6 | 0.5 | 1.39 | 36 | 36.9 | 35.299999 | 3457 |
| 1710883560 | 36.1 | -2.9 | -7.44 | 38.9 | 39 | 34.799999 | 12154 |
| 1710797160 | 39 | -0.5 | -1.27 | 39.4 | 39.4 | 38.799999 | 1232 |
| 1710537960 | 39.5 | 0.4 | 1.02 | 39.1 | 39.5 | 38.6 | 1048 |
| 1710451620 | 39.1 | 0.2 | 0.51 | 38.9 | 39.2 | 38.6 | 838 |
| 1710365160 | 38.9 | -0.6 | -1.52 | 38.7 | 39.2 | 38.5 | 1335 |
| 1710278760 | 39.5 | 0.9 | 2.33 | 39.2 | 39.5 | 38.799999 | 830 |
| 1710192420 | 38.6 | -0.4 | -1.03 | 38.6 | 39 | 38.6 | 1085 |
| 1709933160 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 38.799999 | 1355 |
| 1709846760 | 39.5 | 0.3 | 0.77 | 39.4 | 39.5 | 39.2 | 1157 |
| 1709760360 | 39.2 | 0.5 | 1.29 | 39.1 | 39.6 | 38.5 | 1008 |
| 1709673960 | 38.7 | -0.6 | -1.53 | 39.2 | 39.7 | 38.7 | 2115 |
| 1709587560 | 39.299999 | -0.3 | -0.76 | 39.1 | 39.7 | 39.1 | 672 |
| 1709328360 | 39.6 | 0.4 | 1.02 | 39.299999 | 39.7 | 39.299999 | 729 |
| 1709241960 | 39.2 | -1.1 | -2.73 | 39.9 | 40.4 | 39.2 | 2216 |
| 1709155560 | 40.299999 | -0.1 | -0.25 | 40 | 40.4 | 39.799999 | 750 |
| 1709069220 | 40.4 | 0.2 | 0.50 | 40.2 | 40.5 | 39.6 | 619 |
| 1708982760 | 40.2 | -0.2 | -0.50 | 41.4 | 41.4 | 40 | 462 |
| 1708723560 | 40.4 | -0.3 | -0.74 | 41.299999 | 41.299999 | 40.4 | 337 |
| 1708637220 | 40.7 | 1 | 2.52 | 39.799999 | 41.4 | 39.799999 | 1947 |
| 1708550820 | 39.7 | -0.8 | -1.98 | 40.299999 | 40.4 | 39.7 | 625 |
| 1708464420 | 40.5 | -0.1 | -0.25 | 40 | 40.799999 | 40 | 717 |
| 1708377960 | 40.6 | 0 | 0.00 | 40.799999 | 40.799999 | 40.1 | 1003 |
| 1708118760 | 40.6 | 0.8 | 2.01 | 40.2 | 40.6 | 39.9 | 1306 |
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
