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 | -1.55 | -3.5107587769 | 44.15 | 44.15 | 42.6 | 51864 | 43.51003895 | DE |
| 4 | 3.7 | 9.51156812339 | 38.9 | 44.15 | 38.9 | 287416 | 39.45446846 | DE |
| 12 | 4.55 | 11.9579500657 | 38.05 | 44.15 | 36.8 | 366117 | 39.51238031 | DE |
| 26 | 9.5 | 28.7009063444 | 33.1 | 44.15 | 32.9 | 298051 | 37.16929912 | DE |
| 52 | 9.9 | 30.2752293578 | 32.7 | 44.15 | 25.4 | 751812 | 30.67282386 | DE |
| 156 | 4.4 | 11.5183246073 | 38.2 | 49.875 | 25.4 | 575361 | 32.370033 | DE |
| 260 | 12.05 | 39.4435351882 | 30.55 | 49.875 | 17.724 | 377178 | 32.22295326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 7333 |
| 1721665800 | 42.6 | -0.6 | -1.39 | 42.6 | 42.6 | 42.6 | 55910 |
| 1721406600 | 43.2 | -0.45 | -1.03 | 43.2 | 43.2 | 43.2 | 47329 |
| 1721320200 | 43.65 | -0.5 | -1.13 | 43.65 | 43.65 | 43.65 | 45931 |
| 1721233800 | 44.15 | 0.35 | 0.80 | 44.15 | 44.15 | 44.15 | 102817 |
| 1721147400 | 43.8 | 1.8 | 4.29 | 43.8 | 43.8 | 43.8 | 207932 |
| 1721061000 | 42 | 0.27 | 0.66 | 42 | 42 | 42 | 32621 |
| 1720801800 | 41.725 | -0.03 | -0.06 | 41.725 | 41.725 | 41.725 | 40774 |
| 1720715400 | 41.75 | 0.15 | 0.36 | 41.75 | 41.75 | 41.75 | 29165 |
| 1720629000 | 41.6 | 0.2 | 0.48 | 41.6 | 41.6 | 41.6 | 32042 |
| 1720542600 | 41.4 | 0.75 | 1.85 | 41.4 | 41.4 | 41.4 | 41995 |
| 1720456200 | 40.65 | 0.2 | 0.49 | 40.65 | 40.65 | 40.65 | 25945 |
| 1720197000 | 40.45 | -0.48 | -1.16 | 40.45 | 40.45 | 40.45 | 37247 |
| 1720110600 | 40.925 | 0.02 | 0.06 | 40.925 | 40.925 | 40.925 | 0 |
| 1720024200 | 40.9 | 0.65 | 1.61 | 40.9 | 40.9 | 40.9 | 43980 |
| 1719937800 | 40.25 | 0.4 | 1.00 | 40.25 | 40.25 | 40.25 | 38923 |
| 1719851400 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 33521 |
| 1719592200 | 39.85 | 0.85 | 2.18 | 39.25 | 40.05 | 39.1 | 43706 |
| 1719505800 | 39 | 0.1 | 0.26 | 39 | 39 | 39 | 56208 |
| 1719419400 | 38.9 | -0.7 | -1.77 | 38.9 | 38.9 | 38.9 | 4537534 |
| 1719333000 | 39.6 | -0.65 | -1.61 | 39.6 | 39.6 | 39.6 | 27066 |
| 1719246600 | 40.25 | 0.6 | 1.51 | 40.25 | 40.25 | 40.25 | 828056 |
| 1718987400 | 39.65 | -0.35 | -0.88 | 39.65 | 39.65 | 39.65 | 31341 |
| 1718901000 | 40 | 0.48 | 1.20 | 40 | 40 | 40 | 21838 |
| 1718814600 | 39.525 | -0.28 | -0.69 | 39.525 | 39.525 | 39.525 | 0 |
| 1718728200 | 39.8 | 0.5 | 1.27 | 39.8 | 39.8 | 39.8 | 59297 |
| 1718641800 | 39.3 | -0.05 | -0.13 | 39.3 | 39.3 | 39.3 | 23244 |
| 1718382600 | 39.35 | 0.2 | 0.51 | 39.35 | 39.35 | 39.35 | 268632 |
| 1718296200 | 39.15 | -0.6 | -1.51 | 39.15 | 39.15 | 39.15 | 19753 |
| 1718209800 | 39.75 | 1 | 2.58 | 39.75 | 39.75 | 39.75 | 1249151 |
| 1718123400 | 38.75 | -0.8 | -2.02 | 38.75 | 38.75 | 38.75 | 84639 |
| 1718037000 | 39.55 | -0.2 | -0.50 | 39.55 | 39.55 | 39.55 | 42792 |
| 1717777800 | 39.75 | 0.75 | 1.92 | 39.75 | 39.75 | 39.75 | 24935 |
| 1717691400 | 39 | 0 | 0.00 | 39 | 39 | 39 | 17183 |
| 1717605000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 18305 |
| 1717518600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 22673 |
| 1717432200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 32215 |
| 1717173000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 111736 |
| 1717086600 | 39 | 0.3 | 0.78 | 39 | 39 | 39 | 75771 |
| 1717000200 | 38.7 | -0.9 | -2.27 | 38.7 | 38.7 | 38.7 | 22676 |
| 1716913800 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 14158 |
| 1716568200 | 39.6 | 0.08 | 0.19 | 39.6 | 39.6 | 39.6 | 28385 |
| 1716481800 | 39.525 | -0.05 | -0.13 | 39.525 | 39.525 | 39.525 | 11443902 |
| 1716395400 | 39.575 | 0.33 | 0.83 | 39.575 | 39.575 | 39.575 | 21213 |
| 1716309000 | 39.25 | -0.2 | -0.51 | 39.25 | 39.25 | 39.25 | 25604 |
| 1716222600 | 39.45 | 0.25 | 0.64 | 39.45 | 39.45 | 39.45 | 21030 |
| 1715963400 | 39.2 | 0.03 | 0.06 | 39.2 | 39.2 | 39.2 | 124109 |
| 1715877000 | 39.175 | 0.22 | 0.58 | 39.175 | 39.175 | 39.175 | 134869 |
| 1715790600 | 38.95 | 0.55 | 1.43 | 38.95 | 38.95 | 38.95 | 38698 |
| 1715704200 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 23303 |
| 1715617800 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 16226 |
| 1715358600 | 38.4 | 0.42 | 1.12 | 38.4 | 38.4 | 38.4 | 25119 |
| 1715272200 | 37.975 | 0.33 | 0.86 | 38 | 38.025 | 37.95 | 19981 |
| 1715185800 | 37.65 | -0.38 | -0.99 | 37.65 | 37.65 | 37.65 | 10424 |
| 1715099400 | 38.025 | 0.82 | 2.22 | 38.025 | 38.025 | 38.025 | 18023 |
| 1714753800 | 37.2 | 0.38 | 1.02 | 37.2 | 37.2 | 37.2 | 32890 |
| 1714667400 | 36.825 | -0.25 | -0.67 | 36.825 | 36.825 | 36.825 | 42798 |
| 1714581000 | 37.075 | -0.45 | -1.20 | 38.05 | 38.05 | 36.8 | 19582 |
| 1714494600 | 37.525 | -0.38 | -0.99 | 37.525 | 37.525 | 37.525 | 19620 |
| 1714408200 | 37.9 | 0 | 0.00 | 37.85 | 38.05 | 37.45 | 11365 |
| 1714149000 | 37.9 | 0.23 | 0.60 | 37.9 | 37.9 | 37.9 | 27345 |
| 1714062600 | 37.675 | -0.58 | -1.50 | 37.675 | 37.675 | 37.675 | 30699 |
| 1713976200 | 38.25 | 0.02 | 0.07 | 38.25 | 38.25 | 38.25 | 30271 |
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
