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 | 0 | 43.3 | 43.52 | 42.46 | 156 | 43.37316261 | DE |
| 4 | 2.94 | 7.28444003964 | 40.36 | 44.6 | 39.9 | 232 | 43.31116463 | DE |
| 12 | 2.94 | 7.28444003964 | 40.36 | 44.6 | 38.54 | 446 | 41.18219638 | DE |
| 26 | 6.320001 | 17.0903222577 | 36.979999 | 44.6 | 35.72 | 417 | 39.82301658 | DE |
| 52 | 0.7 | 1.64319248826 | 42.6 | 44.6 | 34 | 355 | 38.96402357 | DE |
| 156 | 0.7 | 1.64319248826 | 42.6 | 44.6 | 34 | 355 | 38.96402357 | DE |
| 260 | 0.7 | 1.64319248826 | 42.6 | 44.6 | 34 | 355 | 38.96402357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 43.5 | 0.04 | 0.09 | 43.3 | 43.5 | 43.3 | 82 |
| 1721075160 | 43.46 | -0.06 | -0.14 | 43.34 | 43.48 | 43.34 | 256 |
| 1720815960 | 43.52 | 0.46 | 1.07 | 43.16 | 43.52 | 43.16 | 308 |
| 1720729560 | 43.06 | 0.6 | 1.41 | 43.06 | 43.06 | 43.06 | 2 |
| 1720643220 | 42.46 | -0.74 | -1.71 | 42.46 | 42.46 | 42.46 | 40 |
| 1720556760 | 43.2 | -0.42 | -0.96 | 43.3 | 43.3 | 43.2 | 175 |
| 1720470360 | 43.62 | -0.38 | -0.86 | 43.6 | 43.62 | 43.6 | 85 |
| 1720211220 | 44 | 1.7 | 4.02 | 42.299999 | 44.6 | 42.299999 | 2802 |
| 1720124820 | 42.299999 | 0.36 | 0.86 | 42.1 | 42.299999 | 42.1 | 219 |
| 1720038420 | 41.94 | 0.64 | 1.55 | 41.94 | 41.94 | 41.94 | 52 |
| 1719952020 | 41.299999 | -0.12 | -0.29 | 40.88 | 41.299999 | 40.88 | 3 |
| 1719865620 | 41.42 | 0.56 | 1.37 | 41.14 | 41.42 | 41.14 | 6 |
| 1719606420 | 40.86 | 0.06 | 0.15 | 40.82 | 40.979999 | 40.82 | 37 |
| 1719520020 | 40.799999 | -0.08 | -0.20 | 40.799999 | 40.799999 | 40.799999 | 8 |
| 1719433620 | 40.88 | -0.12 | -0.29 | 41.02 | 41.4 | 40.88 | 229 |
| 1719347160 | 41 | 0.2 | 0.49 | 40.479999 | 41 | 40.479999 | 304 |
| 1719260820 | 40.799999 | 0 | 0.00 | 40.04 | 40.799999 | 40.04 | 30 |
| 1719001620 | 40.799999 | -0.02 | -0.05 | 40.799999 | 40.799999 | 40.799999 | 18 |
| 1718915160 | 40.82 | 0.92 | 2.31 | 40.52 | 40.82 | 40.52 | 17 |
| 1718828820 | 39.9 | -0.46 | -1.14 | 39.9 | 39.9 | 39.9 | 5 |
| 1718742360 | 40.36 | -0.14 | -0.35 | 40.36 | 40.36 | 40.36 | 49 |
| 1718656020 | 40.5 | 0.5 | 1.25 | 40.74 | 40.74 | 40.299999 | 283 |
| 1718396820 | 40 | -1.58 | -3.80 | 40.04 | 40.04 | 40 | 5 |
| 1718310420 | 41.58 | -0.38 | -0.91 | 41.58 | 41.58 | 41.58 | 10 |
| 1718224020 | 41.96 | -0.04 | -0.10 | 41.96 | 41.96 | 41.96 | 60 |
| 1718137620 | 42 | -0.2 | -0.47 | 42.52 | 42.52 | 42 | 389 |
| 1718051220 | 42.2 | -0.44 | -1.03 | 42.2 | 42.2 | 42.2 | 47 |
| 1717792020 | 42.64 | -0.22 | -0.51 | 42.56 | 42.64 | 42.56 | 320 |
| 1717705620 | 42.86 | -0.14 | -0.33 | 42.94 | 42.94 | 42.86 | 24 |
| 1717619220 | 43 | 0.46 | 1.08 | 42.42 | 43 | 42.42 | 103 |
| 1717532820 | 42.54 | -0.38 | -0.89 | 42.94 | 42.94 | 42.54 | 104 |
| 1717446420 | 42.92 | 0.1 | 0.23 | 43.24 | 43.3 | 42.74 | 42 |
| 1717187220 | 42.82 | -0.34 | -0.79 | 43.26 | 43.26 | 42.72 | 218 |
| 1717100820 | 43.16 | 0.18 | 0.42 | 42.7 | 43.24 | 42.7 | 182 |
| 1717014420 | 42.98 | -0.86 | -1.96 | 43.26 | 43.26 | 42.98 | 306 |
| 1716928020 | 43.84 | 0.4 | 0.92 | 43.48 | 43.84 | 43.48 | 121 |
| 1716841560 | 43.44 | 0.84 | 1.97 | 42.6 | 43.44 | 42.6 | 146 |
| 1716582420 | 42.6 | 1.66 | 4.05 | 41.28 | 42.82 | 41.28 | 1192 |
| 1716496020 | 40.94 | -0.18 | -0.44 | 40.94 | 40.94 | 40.94 | 4 |
| 1716409620 | 41.119999 | 0 | 0.00 | 41.119999 | 41.119999 | 41.119999 | 3 |
| 1716323160 | 41.119999 | -0.1 | -0.24 | 41.42 | 41.42 | 41.119999 | 477 |
| 1716236760 | 41.22 | -0.12 | -0.29 | 41.28 | 41.28 | 41.22 | 304 |
| 1715977620 | 41.34 | 0.84 | 2.07 | 40.94 | 41.34 | 40.94 | 60 |
| 1715891220 | 40.5 | -0.1 | -0.25 | 40.4 | 40.5 | 40.38 | 221 |
| 1715804820 | 40.6 | 0.8 | 2.01 | 40 | 40.6 | 40 | 15 |
| 1715718420 | 39.799999 | 0.3 | 0.76 | 39.52 | 39.799999 | 39.52 | 37 |
| 1715631960 | 39.5 | 0 | 0.00 | 39.479999 | 39.5 | 39.479999 | 111 |
| 1715372820 | 39.5 | -0.38 | -0.95 | 39.94 | 39.94 | 39.5 | 3654 |
| 1715286420 | 39.88 | -1.6 | -3.86 | 39.6 | 40.4 | 39.6 | 2327 |
| 1715200020 | 41.479999 | -0.24 | -0.58 | 41.28 | 41.82 | 41.22 | 125 |
| 1715113620 | 41.72 | 0.48 | 1.16 | 41.2 | 41.72 | 41.2 | 29 |
| 1715027220 | 41.24 | 1.06 | 2.64 | 40.14 | 41.479999 | 38.54 | 2775 |
| 1714768020 | 40.18 | 0.16 | 0.40 | 40.22 | 40.4 | 40.08 | 556 |
| 1714681560 | 40.02 | -0.98 | -2.39 | 40.46 | 40.46 | 39.799999 | 1777 |
| 1714508820 | 41 | -0.1 | -0.24 | 41.04 | 41.04 | 41 | 1015 |
| 1714422420 | 41.1 | 1.46 | 3.68 | 39.68 | 41.1 | 39.68 | 2291 |
| 1714163220 | 39.64 | -0.16 | -0.40 | 39.78 | 39.799999 | 39.479999 | 60 |
| 1714076820 | 39.799999 | -0.18 | -0.45 | 39.7 | 40.08 | 39.7 | 230 |
| 1713990420 | 39.979999 | -0.1 | -0.25 | 40.14 | 40.46 | 39.72 | 117 |
| 1713903960 | 40.08 | -0.22 | -0.55 | 40.36 | 40.36 | 39.84 | 1504 |
| 1713817560 | 40.299999 | -0.28 | -0.69 | 40.6 | 40.6 | 39.5 | 287 |
| 1713558420 | 40.58 | -0.24 | -0.59 | 40.28 | 40.6 | 40.28 | 242 |
| 1713472020 | 40.82 | 0.12 | 0.29 | 40.659999 | 40.82 | 40.52 | 233 |
| 1713385620 | 40.7 | 0.34 | 0.84 | 40.5 | 40.72 | 40.4 | 441 |
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
