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 | -0.92 | -2.23926007059 | 41.085 | 41.895 | 39.29 | 6548 | 40.95333196 | DE |
| 4 | 1.84 | 4.80104370515 | 38.325 | 41.895 | 37.17 | 6345 | 39.47074497 | DE |
| 12 | 0.405 | 1.01861167002 | 39.76 | 41.895 | 35.005 | 5649 | 38.85551147 | DE |
| 26 | -6.14 | -13.2599071375 | 46.305 | 46.495 | 35.005 | 5551 | 40.44995692 | DE |
| 52 | -5.32 | -11.6961635704 | 45.485 | 50.45 | 35.005 | 4171 | 41.10699997 | DE |
| 156 | 8.205 | 25.6727158949 | 31.96 | 50.45 | 27.5 | 3676 | 38.79287654 | DE |
| 260 | 26.475 | 193.389335281 | 13.69 | 50.45 | 13.69 | 3592 | 34.88077717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718656020 | 40.09 | 0.46 | 1.16 | 39.84 | 40.104999 | 39.69 | 4516 |
| 1718396820 | 39.63 | -1.44 | -3.49 | 41.21 | 41.305 | 39.29 | 4445 |
| 1718310420 | 41.065 | -0.61 | -1.45 | 41.78 | 41.895 | 40.57 | 7291 |
| 1718224020 | 41.67 | 0.86 | 2.09 | 40.935 | 41.81 | 40.5 | 13155 |
| 1718137620 | 40.815 | -0.44 | -1.05 | 41.085 | 41.25 | 40.17 | 3332 |
| 1718051220 | 41.25 | 0.03 | 0.07 | 40.994999 | 41.409999 | 40.45 | 1560 |
| 1717792020 | 41.22 | -0.15 | -0.35 | 41.365 | 41.505 | 40.9 | 2799 |
| 1717705620 | 41.365 | 0.79 | 1.93 | 40.705 | 41.53 | 40.555 | 9886 |
| 1717619220 | 40.58 | 1.28 | 3.26 | 39.49 | 40.695 | 39.34 | 4212 |
| 1717532820 | 39.299999 | 0.77 | 2.00 | 38.619999 | 39.5 | 38.4 | 9792 |
| 1717446420 | 38.53 | 0.43 | 1.13 | 38.695 | 38.885 | 38.195 | 8695 |
| 1717187220 | 38.1 | 0.13 | 0.36 | 37.815 | 38.205 | 37.47 | 5150 |
| 1717100820 | 37.965 | 0.5 | 1.33 | 37.305 | 37.965 | 37.17 | 1972 |
| 1717014420 | 37.465 | -1.21 | -3.12 | 38.475 | 38.59 | 37.4 | 12921 |
| 1716928020 | 38.67 | 0.3 | 0.77 | 38.354999 | 38.68 | 38.034999 | 4403 |
| 1716841560 | 38.375 | -0.32 | -0.83 | 38.65 | 38.65 | 38.174999 | 1261 |
| 1716582420 | 38.695 | 0.29 | 0.76 | 38.89 | 38.89 | 38.244999 | 913 |
| 1716496020 | 38.405 | -0.57 | -1.45 | 39.53 | 39.71 | 38.405 | 12262 |
| 1716409620 | 38.97 | 1.04 | 2.73 | 37.805 | 39.135 | 37.435 | 16193 |
| 1716323160 | 37.935 | -0.97 | -2.48 | 38.325 | 38.354999 | 37.479999 | 3270 |
| 1716236760 | 38.9 | 0.56 | 1.47 | 38.39 | 38.9 | 38.2 | 1166 |
| 1715977620 | 38.335 | -0.38 | -0.97 | 38.68 | 38.765 | 38.104999 | 2013 |
| 1715891220 | 38.71 | -0.51 | -1.30 | 39.335 | 39.435 | 38.71 | 5543 |
| 1715804820 | 39.22 | 0.79 | 2.06 | 38.63 | 39.365 | 38.34 | 5203 |
| 1715718420 | 38.43 | 0.95 | 2.52 | 37.36 | 38.45 | 37.36 | 4109 |
| 1715631960 | 37.485 | -0.2 | -0.52 | 37.665 | 37.845 | 37.479999 | 5325 |
| 1715372820 | 37.68 | 0.15 | 0.40 | 37.549999 | 37.99 | 37.5 | 3155 |
| 1715286420 | 37.53 | 0.18 | 0.48 | 37.435 | 37.735 | 37.365 | 2097 |
| 1715200020 | 37.35 | -0.82 | -2.16 | 37.985 | 38.155 | 37.255 | 2510 |
| 1715113620 | 38.174999 | 0.84 | 2.26 | 37.25 | 38.74 | 37.185 | 4618 |
| 1715027220 | 37.33 | 0.16 | 0.43 | 37.19 | 37.455 | 37.1 | 3074 |
| 1714768020 | 37.17 | 0.59 | 1.63 | 36.665 | 37.525 | 36.635 | 5448 |
| 1714681560 | 36.575 | -0.56 | -1.49 | 36.6 | 37.195 | 36.345 | 3674 |
| 1714508820 | 37.13 | -1.2 | -3.12 | 38.465 | 38.674999 | 37.13 | 4349 |
| 1714422420 | 38.325 | -0.39 | -1.01 | 38.895 | 39 | 38.104999 | 2792 |
| 1714163220 | 38.715 | -1.49 | -3.69 | 40.1 | 40.299999 | 38.69 | 5479 |
| 1714076820 | 40.2 | 0.98 | 2.51 | 36.994999 | 40.335 | 35.005 | 16587 |
| 1713990420 | 39.215 | 1.58 | 4.18 | 37.88 | 39.76 | 37.88 | 15542 |
| 1713903960 | 37.64 | 0.55 | 1.47 | 36.875 | 37.725 | 36.875 | 10114 |
| 1713817560 | 37.095 | 0.88 | 2.42 | 36.61 | 37.115 | 36.32 | 13168 |
| 1713558420 | 36.22 | -1.1 | -2.93 | 37.085 | 37.185 | 36.165 | 8876 |
| 1713472020 | 37.315 | -0.62 | -1.62 | 38.195 | 38.31 | 37.315 | 6971 |
| 1713385620 | 37.93 | -0.19 | -0.50 | 37.875 | 38.27 | 37.244999 | 3207 |
| 1713299220 | 38.119999 | -0.03 | -0.07 | 38.155 | 38.39 | 37.74 | 7506 |
| 1713212820 | 38.145 | -0.63 | -1.61 | 39.13 | 39.345 | 38.065 | 2119 |
| 1712953620 | 38.77 | -0.97 | -2.44 | 39.885 | 40.065 | 38.77 | 4566 |
| 1712867220 | 39.74 | 0.43 | 1.08 | 39.625 | 39.85 | 39.145 | 6920 |
| 1712780760 | 39.315 | -0.69 | -1.71 | 40.03 | 40.354999 | 39.26 | 3875 |
| 1712694360 | 40 | 1 | 2.56 | 38.979999 | 40 | 38.88 | 3643 |
| 1712607960 | 39 | 0.38 | 1.00 | 38.585 | 39.19 | 38.565 | 3274 |
| 1712348820 | 38.615 | 0.04 | 0.09 | 38.805 | 38.915 | 38.49 | 2865 |
| 1712262360 | 38.58 | -0.63 | -1.59 | 39.27 | 39.74 | 38.49 | 4046 |
| 1712175960 | 39.205 | 0.09 | 0.23 | 38.979999 | 39.52 | 38.799999 | 2506 |
| 1712089560 | 39.115 | -0.98 | -2.43 | 39.994999 | 40.695 | 38.88 | 8508 |
| 1711661160 | 40.09 | -0.11 | -0.26 | 40.525 | 40.525 | 39.975 | 3195 |
| 1711574820 | 40.195 | 0.33 | 0.83 | 40.15 | 40.74 | 39.784999 | 4202 |
| 1711488360 | 39.865 | 0.07 | 0.16 | 39.76 | 40.125 | 39.64 | 5636 |
| 1711401960 | 39.799999 | -0.31 | -0.77 | 39.965 | 40.225 | 39.375 | 8718 |
| 1711142760 | 40.11 | -0.02 | -0.04 | 40.165 | 40.229999 | 39.63 | 4665 |
| 1711056360 | 40.125 | -0.55 | -1.35 | 40.705 | 41.104999 | 40.125 | 6510 |
| 1710969960 | 40.674999 | 0.43 | 1.07 | 40.095 | 40.674999 | 39.799999 | 8284 |
| 1710883560 | 40.244999 | -0.71 | -1.72 | 40.99 | 41.055 | 39.795 | 3784 |
| 1710797160 | 40.95 | -0.47 | -1.13 | 41.174999 | 41.615 | 40.95 | 8722 |
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
