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 | -0.6 | -1.34078212291 | 44.75 | 44.95 | 44 | 20 | 44.4279661 | DE |
| 4 | 1 | 2.31749710313 | 43.15 | 45.9 | 37.049999 | 93 | 39.45028579 | DE |
| 12 | 3.95 | 9.82587064677 | 40.2 | 45.9 | 37.049999 | 67 | 40.0339732 | DE |
| 26 | 4.15 | 10.375 | 40 | 45.9 | 34.4 | 131 | 37.74955707 | DE |
| 52 | 13.75 | 45.2302631579 | 30.4 | 45.9 | 29.8 | 123 | 36.1062154 | DE |
| 156 | 13.75 | 45.2302631579 | 30.4 | 45.9 | 29.8 | 123 | 36.1062154 | DE |
| 260 | 13.75 | 45.2302631579 | 30.4 | 45.9 | 29.8 | 123 | 36.1062154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1733174820 | 44 | -0.25 | -0.56 | 44 | 44 | 44 | 18 |
| 1732915620 | 44.25 | -0.5 | -1.12 | 44.95 | 44.95 | 44.25 | 11 |
| 1732829220 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1732742820 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1732656420 | 44.75 | 1.5 | 3.47 | 44.75 | 44.75 | 44.75 | 30 |
| 1732570020 | 43.25 | 0.2 | 0.46 | 43.25 | 43.25 | 43.25 | 3 |
| 1732310820 | 43.05 | 3.2 | 8.03 | 43.05 | 43.05 | 43.05 | 150 |
| 1732224420 | 39.85 | -0.65 | -1.60 | 41.25 | 41.25 | 39.85 | 227 |
| 1732138020 | 40.5 | 1.45 | 3.71 | 40.549999 | 40.549999 | 40.5 | 23 |
| 1732051620 | 39.049999 | 0 | 0.00 | 39.049999 | 39.049999 | 39.049999 | 0 |
| 1731965220 | 39.049999 | 2 | 5.40 | 39.15 | 39.15 | 39.049999 | 31 |
| 1731705960 | 37.049999 | 0 | 0.00 | 37.049999 | 37.049999 | 37.049999 | 0 |
| 1731619560 | 37.049999 | -1.45 | -3.77 | 37.049999 | 37.049999 | 37.049999 | 150 |
| 1731533160 | 38.5 | 0.4 | 1.05 | 38.5 | 38.5 | 38.5 | 200 |
| 1731446820 | 38.1 | 0 | 0.00 | 37.299999 | 39.4 | 37.299999 | 120 |
| 1731360420 | 38.1 | -2.15 | -5.34 | 39.299999 | 39.299999 | 38.1 | 62 |
| 1731101220 | 40.25 | 1.75 | 4.55 | 40.25 | 40.25 | 40.25 | 50 |
| 1731014760 | 38.5 | -4.65 | -10.78 | 45.9 | 45.9 | 38.5 | 299 |
| 1730928360 | 43.15 | 0 | 0.00 | 43.15 | 43.15 | 43.15 | 0 |
| 1730841960 | 43.15 | -0.05 | -0.12 | 43.15 | 43.15 | 43.15 | 25 |
| 1730755560 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1730496360 | 43.2 | -0.6 | -1.37 | 43 | 43.2 | 43 | 47 |
| 1730409960 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1730323560 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1730237160 | 43.8 | 0.2 | 0.46 | 43.8 | 43.8 | 43.8 | 25 |
| 1730150760 | 43.6 | 2.15 | 5.19 | 43.6 | 43.6 | 43.6 | 45 |
| 1729887960 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729801560 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729715160 | 41.45 | -1.15 | -2.70 | 41.45 | 41.45 | 41.45 | 35 |
| 1729628760 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729542360 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729283160 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729196760 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1729110360 | 42.6 | -0.3 | -0.70 | 42.6 | 42.6 | 42.6 | 5 |
| 1729023960 | 42.9 | -0.2 | -0.46 | 42.2 | 42.9 | 42.2 | 41 |
| 1728937620 | 43.1 | 2.65 | 6.55 | 42.7 | 43.15 | 42.7 | 65 |
| 1728678360 | 40.45 | 0 | 0.00 | 40.45 | 40.45 | 40.45 | 0 |
| 1728591960 | 40.45 | 0 | 0.00 | 40.45 | 40.45 | 40.45 | 0 |
| 1728505560 | 40.45 | 0.15 | 0.37 | 40.45 | 40.45 | 40.45 | 2 |
| 1728419160 | 40.299999 | -0.45 | -1.10 | 40.299999 | 40.299999 | 40.299999 | 3 |
| 1728332760 | 40.75 | 1.95 | 5.03 | 40.75 | 40.75 | 40.75 | 20 |
| 1728073620 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1727987220 | 38.799999 | -1.25 | -3.12 | 38.799999 | 38.799999 | 38.799999 | 3 |
| 1727900760 | 40.049999 | 0 | 0.00 | 40.049999 | 40.049999 | 40.049999 | 0 |
| 1727814360 | 40.049999 | 0 | 0.00 | 40.049999 | 40.049999 | 40.049999 | 0 |
| 1727727960 | 40.049999 | 0 | 0.00 | 40.049999 | 40.049999 | 40.049999 | 0 |
| 1727468760 | 40.049999 | 0 | 0.00 | 40.049999 | 40.049999 | 40.049999 | 0 |
| 1727382360 | 40.049999 | 0 | 0.00 | 40.049999 | 40.049999 | 40.049999 | 0 |
| 1727295960 | 40.049999 | -0.15 | -0.37 | 40.049999 | 40.049999 | 40.049999 | 60 |
| 1727209560 | 40.2 | 0.95 | 2.42 | 40.2 | 40.2 | 40.2 | 125 |
| 1727074800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726815600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726729200 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726642800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726556400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726470000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726210800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726124400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1726038000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725951600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725865200 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725606000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725519600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1725433200 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
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
