We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0731172312942 | 41.03 | 47 | 37.01 | 1331761 | 40.23034718 | DE |
| 4 | -2.1 | -4.8656163114 | 43.16 | 47 | 37.01 | 1349737 | 41.57280883 | DE |
| 12 | -3.16 | -7.1460877431 | 44.22 | 47.03 | 37.01 | 1260236 | 43.79267555 | DE |
| 26 | 2.16 | 5.55269922879 | 38.9 | 47.03 | 36.01 | 1240668 | 41.98723545 | DE |
| 52 | 3.4 | 9.02814657461 | 37.66 | 47.03 | 30.5 | 1221227 | 40.62018254 | DE |
| 156 | 4.05 | 10.9429883815 | 37.01 | 49.65 | 29 | 1374464 | 38.56766358 | DE |
| 260 | 12.46 | 43.5664335664 | 28.6 | 49.65 | 14.81 | 1616679 | 33.92765731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 41.06 | -0.4 | -0.95 | 41.83 | 41.98 | 40.93 | 953722 |
| 1713852900 | 41.455 | 0.43 | 1.06 | 41.45 | 41.62 | 41.215 | 1198415 |
| 1713766500 | 41.02 | 0.91 | 2.27 | 40.57 | 41.04 | 40.4 | 1308870 |
| 1713507300 | 40.11 | 0.17 | 0.43 | 39.85 | 47 | 37.01 | 1453794 |
| 1713420900 | 39.94 | 0.11 | 0.28 | 39.52 | 45.5 | 39.52 | 1511858 |
| 1713334500 | 39.83 | -0.43 | -1.07 | 39.94 | 40.13 | 39.52 | 1140302 |
| 1713248100 | 40.26 | -0.96 | -2.33 | 41.03 | 41.39 | 40.14 | 1243979 |
| 1713161700 | 41.22 | 0.07 | 0.17 | 40.57 | 41.27 | 40.52 | 1082361 |
| 1712902500 | 41.15 | -0.23 | -0.56 | 41.1 | 41.47 | 41.05 | 1249782 |
| 1712816100 | 41.38 | -0.47 | -1.12 | 40.9 | 41.61 | 40.87 | 1165259 |
| 1712729700 | 41.85 | -0.16 | -0.38 | 42.14 | 42.41 | 41.8 | 2770049 |
| 1712643300 | 42.01 | 0.41 | 1.00 | 41.55 | 42.29 | 41.3 | 1671733 |
| 1712553300 | 41.595 | 0 | 0.00 | 41.595 | 41.595 | 41.595 | 0 |
| 1712294100 | 41.595 | -0.32 | -0.75 | 41.9 | 42.238 | 41.51 | 806108 |
| 1712207700 | 41.91 | -0.12 | -0.29 | 42 | 42.33 | 41.84 | 1111895 |
| 1712121300 | 42.03 | -1.18 | -2.73 | 42.81 | 43.06 | 41.75 | 1045462 |
| 1712034900 | 43.21 | 0.2 | 0.47 | 42.86 | 43.6 | 42.69 | 1498397 |
| 1711602900 | 43.01 | 0.15 | 0.35 | 43 | 43.08 | 42.75 | 1596349 |
| 1711516500 | 42.86 | -0.01 | -0.02 | 42.73 | 43.35 | 42.68 | 1245355 |
| 1711430100 | 42.87 | -0.5 | -1.15 | 43.16 | 43.25 | 42.82 | 1043970 |
| 1711343700 | 43.37 | -0.36 | -0.82 | 43.96 | 44.11 | 42.99 | 1360929 |
| 1711084500 | 43.73 | -1.09 | -2.43 | 44.43 | 47 | 38.51 | 1770399 |
| 1710998100 | 44.82 | 0.63 | 1.43 | 44.65 | 45.04 | 44.24 | 2104780 |
| 1710911700 | 44.19 | -0.3 | -0.67 | 44.57 | 44.94 | 44.1 | 1140125 |
| 1710825300 | 44.49 | 0.01 | 0.01 | 44.26 | 44.68 | 44.19 | 1037576 |
| 1710738900 | 44.485 | 0.16 | 0.35 | 44.19 | 44.74 | 44.19 | 833038 |
| 1710479700 | 44.33 | -1.7 | -3.69 | 45.13 | 45.25 | 44 | 2583799 |
| 1710393300 | 46.03 | -0.68 | -1.46 | 47 | 47.03 | 45.905 | 1548176 |
| 1710306900 | 46.71 | 0.97 | 2.12 | 46.35 | 46.99 | 45.99 | 1298435 |
| 1710220500 | 45.74 | -0.06 | -0.13 | 45.9 | 46.11 | 45.57 | 652682 |
| 1710134100 | 45.8 | -0.55 | -1.19 | 46.35 | 46.39 | 45.7 | 747050 |
| 1709874900 | 46.35 | 0.08 | 0.17 | 46.8 | 46.89 | 46.12 | 1839461 |
| 1709788500 | 46.27 | -0.05 | -0.11 | 46.37 | 46.96 | 45.93 | 1168647 |
| 1709702100 | 46.32 | -0.1 | -0.22 | 46.39 | 46.84 | 45.75 | 684117 |
| 1709615700 | 46.42 | -0.31 | -0.66 | 46.25 | 46.635 | 46.14 | 1089024 |
| 1709529300 | 46.73 | 0.03 | 0.06 | 46.38 | 46.865 | 46.25 | 667463 |
| 1709270100 | 46.7 | 0.27 | 0.58 | 46.78 | 47.02 | 46.28 | 904297 |
| 1709183700 | 46.43 | 0.53 | 1.15 | 46.09 | 46.68 | 45.88 | 1792452 |
| 1709097300 | 45.9 | 0.41 | 0.90 | 45.45 | 46.07 | 45.21 | 1013337 |
| 1709010900 | 45.49 | 0.22 | 0.49 | 45.3 | 45.64 | 45.02 | 877009 |
| 1708924500 | 45.27 | 0.45 | 1.00 | 44.98 | 45.575 | 44.83 | 1065262 |
| 1708665300 | 44.82 | 0.97 | 2.21 | 44.35 | 44.915 | 44.19 | 724025 |
| 1708578900 | 43.85 | -0.64 | -1.44 | 44.23 | 44.53 | 42.75 | 1546547 |
| 1708492500 | 44.49 | 0.09 | 0.20 | 44.66 | 45.18 | 44.16 | 1395749 |
| 1708406100 | 44.4 | 0.13 | 0.29 | 44.28 | 44.5 | 44.15 | 892425 |
| 1708319700 | 44.27 | -0.07 | -0.16 | 43.93 | 44.6 | 43.93 | 428186 |
| 1708060500 | 44.34 | -0.28 | -0.63 | 44.42 | 45 | 40.5 | 1159972 |
| 1707974100 | 44.62 | 1.06 | 2.42 | 43.71 | 44.7 | 43.6 | 1180274 |
| 1707887700 | 43.565 | -0.38 | -0.85 | 43.82 | 43.99 | 43.32 | 988721 |
| 1707801300 | 43.94 | 0.03 | 0.07 | 43.9 | 44.09 | 43.63 | 811063 |
| 1707714900 | 43.91 | 0.19 | 0.43 | 43.81 | 44.12 | 43.69 | 558206 |
| 1707455700 | 43.72 | -0.29 | -0.66 | 43.7 | 44.08 | 43.61 | 1396294 |
| 1707369300 | 44.01 | 0.13 | 0.30 | 44.19 | 44.26 | 43.61 | 2105959 |
| 1707282900 | 43.88 | -0.44 | -0.99 | 44.35 | 44.39 | 43.75 | 912180 |
| 1707196500 | 44.32 | -0.37 | -0.83 | 44.34 | 44.58 | 44.13 | 1297106 |
| 1707110100 | 44.69 | -0.07 | -0.16 | 44.26 | 44.84 | 44.23 | 1035967 |
| 1706850900 | 44.76 | 0.76 | 1.73 | 44.1 | 44.91 | 44.075 | 1349538 |
| 1706764500 | 44 | -0.4 | -0.90 | 44.54 | 44.59 | 43.67 | 1218615 |
| 1706678100 | 44.4 | 0.29 | 0.66 | 44.22 | 44.455 | 43.89 | 2358924 |
| 1706591700 | 44.11 | 0.23 | 0.52 | 44.22 | 44.525 | 43.99 | 1350109 |
| 1706505300 | 43.88 | 0.17 | 0.39 | 43.66 | 43.99 | 43.49 | 1250115 |
| 1706159700 | 43.71 | 0.02 | 0.05 | 43.55 | 43.97 | 43.425 | 1105605 |
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
