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 | 0.12 | 0.27972027972 | 42.9 | 43.02 | 42.83 | 419 | 42.86179389 | DE |
| 4 | 0.82 | 1.94312796209 | 42.2 | 43.02 | 41.8 | 1000 | 42.40074841 | DE |
| 12 | 1.26 | 3.01724137931 | 41.76 | 43.03 | 41.75 | 1429 | 42.4434417 | DE |
| 26 | 3.86 | 9.85699693565 | 39.16 | 43.03 | 39.13 | 1879 | 41.2907275 | DE |
| 52 | 3.88 | 9.91313234543 | 39.14 | 43.03 | 37.71 | 1645 | 40.44824972 | DE |
| 156 | 2.09 | 5.10627901295 | 40.93 | 44.87 | 36.8 | 2099 | 40.86722711 | DE |
| 260 | 7.1 | 19.7661469933 | 35.92 | 44.87 | 31.8 | 2723 | 39.14351681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 42.88 | -0.05 | -0.12 | 42.88 | 42.88 | 42.88 | 1180 |
| 1715704200 | 42.93 | 0.1 | 0.23 | 42.93 | 42.93 | 42.93 | 10 |
| 1715617800 | 42.83 | -0.02 | -0.05 | 42.83 | 42.83 | 42.83 | 704 |
| 1715358600 | 42.85 | -0.05 | -0.12 | 42.85 | 42.85 | 42.85 | 150 |
| 1715272200 | 42.9 | 0.31 | 0.73 | 42.9 | 42.9 | 42.9 | 52 |
| 1715185800 | 42.59 | 0.1 | 0.24 | 42.59 | 42.59 | 42.59 | 531 |
| 1715099400 | 42.49 | -0.06 | -0.14 | 42.49 | 42.49 | 42.49 | 325 |
| 1715013000 | 42.55 | 0.21 | 0.50 | 42.55 | 42.55 | 42.55 | 1105 |
| 1714753800 | 42.34 | 0.01 | 0.02 | 42.34 | 42.34 | 42.34 | 1574 |
| 1714667400 | 42.33 | 0.11 | 0.26 | 42.33 | 42.33 | 42.33 | 8582 |
| 1714494600 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1714408200 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
| 1714149000 | 42.22 | -0.07 | -0.17 | 42.22 | 42.22 | 42.22 | 1909 |
| 1714062600 | 42.29 | 0.14 | 0.33 | 42.29 | 42.29 | 42.29 | 250 |
| 1713976200 | 42.15 | 0.35 | 0.84 | 42.15 | 42.15 | 42.15 | 165 |
| 1713889800 | 41.8 | -0.24 | -0.57 | 41.8 | 41.8 | 41.8 | 10 |
| 1713803400 | 42.04 | -0.06 | -0.14 | 42.04 | 42.04 | 42.04 | 89 |
| 1713544200 | 42.1 | -0.1 | -0.24 | 42.1 | 42.1 | 42.1 | 335 |
| 1713457800 | 42.2 | -0.57 | -1.33 | 42.2 | 42.2 | 42.2 | 25 |
| 1713371400 | 42.77 | 0 | 0.00 | 42.77 | 42.77 | 42.77 | 0 |
| 1713285000 | 42.77 | 0.01 | 0.02 | 42.77 | 42.77 | 42.77 | 100 |
| 1713198600 | 42.76 | 0.13 | 0.30 | 42.76 | 42.76 | 42.76 | 802 |
| 1712939400 | 42.63 | -0.05 | -0.12 | 42.63 | 42.63 | 42.63 | 2754 |
| 1712853000 | 42.68 | 0.09 | 0.21 | 42.68 | 42.68 | 42.68 | 1000 |
| 1712766600 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1712680200 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1712593800 | 42.59 | -0.2 | -0.47 | 42.59 | 42.59 | 42.59 | 2310 |
| 1712334600 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1712248200 | 42.79 | -0.23 | -0.53 | 42.79 | 42.79 | 42.79 | 635 |
| 1712161800 | 43.02 | -0.01 | -0.02 | 43.02 | 43.02 | 43.02 | 2902 |
| 1712075400 | 43.03 | 0.09 | 0.21 | 43.03 | 43.03 | 43.03 | 1487 |
| 1711647000 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1711560600 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1711474200 | 42.94 | 0.1 | 0.23 | 42.94 | 42.94 | 42.94 | 3315 |
| 1711387800 | 42.84 | 0.2 | 0.47 | 42.84 | 42.84 | 42.84 | 8739 |
| 1711128600 | 42.64 | 0.07 | 0.16 | 42.64 | 42.64 | 42.64 | 12 |
| 1711042200 | 42.57 | 0.29 | 0.69 | 42.57 | 42.57 | 42.57 | 235 |
| 1710955800 | 42.28 | -0.09 | -0.21 | 42.28 | 42.28 | 42.28 | 119 |
| 1710869400 | 42.37 | -0.04 | -0.09 | 42.37 | 42.37 | 42.37 | 50 |
| 1710783000 | 42.41 | -0.14 | -0.33 | 42.41 | 42.41 | 42.41 | 475 |
| 1710523800 | 42.55 | -0.08 | -0.19 | 42.55 | 42.55 | 42.55 | 332 |
| 1710437400 | 42.63 | 0.28 | 0.66 | 42.63 | 42.63 | 42.63 | 10 |
| 1710351000 | 42.35 | 0.19 | 0.45 | 42.35 | 42.35 | 42.35 | 1193 |
| 1710264600 | 42.16 | 0 | 0.00 | 42.16 | 42.16 | 42.16 | 0 |
| 1710178200 | 42.16 | 0 | 0.00 | 42.16 | 42.16 | 42.16 | 0 |
| 1709919000 | 42.16 | 0.11 | 0.26 | 42.16 | 42.16 | 42.16 | 2258 |
| 1709832600 | 42.05 | -0.01 | -0.02 | 42.05 | 42.05 | 42.05 | 1584 |
| 1709746200 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1709659800 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1709573400 | 42.06 | 0.09 | 0.21 | 42.06 | 42.06 | 42.06 | 2524 |
| 1709314200 | 41.97 | 0.06 | 0.14 | 41.97 | 41.97 | 41.97 | 792 |
| 1709227800 | 41.91 | -0.11 | -0.26 | 41.91 | 41.91 | 41.91 | 0 |
| 1709141400 | 42.02 | 0 | 0.00 | 42.02 | 42.02 | 42.02 | 0 |
| 1709055000 | 42.02 | 0.27 | 0.65 | 42.02 | 42.02 | 42.02 | 2395 |
| 1708968600 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1708709400 | 41.75 | -0.01 | -0.02 | 41.75 | 41.75 | 41.75 | 4492 |
| 1708623000 | 41.76 | -0.09 | -0.22 | 41.76 | 41.76 | 41.76 | 2503 |
| 1708536600 | 41.85 | 0.03 | 0.07 | 41.85 | 41.85 | 41.85 | 2293 |
| 1708450200 | 41.82 | 0 | 0.00 | 41.82 | 41.82 | 41.82 | 0 |
| 1708363800 | 41.82 | 0.1 | 0.24 | 41.82 | 41.82 | 41.82 | 440 |
| 1708104600 | 41.72 | 0.29 | 0.70 | 41.72 | 41.72 | 41.72 | 860 |
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
