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 | -1.01 | -2.34801813321 | 43.015 | 43.015 | 41.375 | 75 | 42.96513284 | DE |
| 4 | 4.13 | 10.904290429 | 37.875 | 43.205 | 37.235 | 428 | 40.99487778 | DE |
| 12 | 5.185 | 14.082020641 | 36.82 | 43.205 | 35.24 | 397 | 39.10095025 | DE |
| 26 | 14.605 | 53.302919708 | 27.4 | 43.205 | 26.82 | 506 | 35.13204898 | DE |
| 52 | 16.965 | 67.7515974441 | 25.04 | 43.205 | 25.04 | 455 | 33.61958003 | DE |
| 156 | 4.345 | 11.5374402549 | 37.66 | 44.59 | 24.16 | 445 | 35.47318015 | DE |
| 260 | 10.415 | 32.9692940804 | 31.59 | 44.59 | 11.714 | 438 | 34.27449194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 43 | 0.28 | 0.66 | 42.63 | 43 | 42.63 | 263 |
| 1715372820 | 42.72 | 0.37 | 0.86 | 42.72 | 42.72 | 42.72 | 1 |
| 1715286420 | 42.354999 | 0 | 0.00 | 42.354999 | 42.354999 | 42.354999 | 0 |
| 1715200020 | 42.354999 | -0.65 | -1.51 | 42.354999 | 42.354999 | 42.354999 | 16 |
| 1715113620 | 43.005 | -0.2 | -0.46 | 43.015 | 43.015 | 43.005 | 21 |
| 1715027220 | 43.205 | 0.77 | 1.81 | 43.205 | 43.205 | 43.205 | 40 |
| 1714768020 | 42.435 | 0.84 | 2.02 | 41.97 | 42.435 | 41.97 | 854 |
| 1714681560 | 41.595 | -0.01 | -0.01 | 41.195 | 41.595 | 40.744999 | 2539 |
| 1714508820 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1714422420 | 41.6 | -0.8 | -1.89 | 41.965 | 41.965 | 41.6 | 265 |
| 1714163220 | 42.4 | 0.3 | 0.70 | 42.4 | 42.4 | 42.4 | 236 |
| 1714076820 | 42.104999 | 0 | 0.01 | 42.104999 | 42.104999 | 42.104999 | 87 |
| 1713990420 | 42.1 | 2.1 | 5.25 | 39.905 | 42.1 | 39.905 | 833 |
| 1713903960 | 40 | 0.98 | 2.51 | 39.99 | 40 | 39.99 | 61 |
| 1713817560 | 39.02 | 0.78 | 2.03 | 39.02 | 39.02 | 39.02 | 94 |
| 1713558420 | 38.244999 | 0 | 0.00 | 38.244999 | 38.244999 | 38.244999 | 0 |
| 1713472020 | 38.244999 | 0.63 | 1.66 | 37.42 | 38.244999 | 37.235 | 360 |
| 1713385620 | 37.619999 | -0.47 | -1.22 | 37.42 | 37.765 | 37.42 | 646 |
| 1713299220 | 38.085 | 0.05 | 0.14 | 37.875 | 38.085 | 37.875 | 525 |
| 1713212820 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
| 1712953620 | 38.03 | -0.25 | -0.67 | 38.03 | 38.03 | 38.03 | 400 |
| 1712867220 | 38.284999 | -0.67 | -1.71 | 38.585 | 38.585 | 38.284999 | 401 |
| 1712780760 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1712694360 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1712607960 | 38.95 | 0.35 | 0.91 | 37.924999 | 38.95 | 37.924999 | 301 |
| 1712348760 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1712262360 | 38.6 | 0.8 | 2.10 | 38.244999 | 38.6 | 38.244999 | 278 |
| 1712175960 | 37.805 | -2.2 | -5.49 | 38.235 | 38.235 | 37.805 | 45 |
| 1712093160 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1711661160 | 40 | 1.32 | 3.41 | 38.979999 | 40 | 38.979999 | 82 |
| 1711574820 | 38.68 | 0.18 | 0.47 | 38.5 | 38.68 | 38.5 | 284 |
| 1711488360 | 38.5 | 0.5 | 1.32 | 38.5 | 38.5 | 38.5 | 30 |
| 1711401960 | 38 | -1.3 | -3.31 | 38.619999 | 38.619999 | 37.659999 | 724 |
| 1711142760 | 39.299999 | -0.7 | -1.75 | 39.299999 | 39.299999 | 39.299999 | 100 |
| 1711056360 | 40 | 0.9 | 2.30 | 39.979999 | 40 | 39.979999 | 593 |
| 1710969960 | 39.1 | 0.84 | 2.20 | 38.44 | 39.1 | 38.44 | 540 |
| 1710883560 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1710797160 | 38.26 | -0.72 | -1.85 | 38.26 | 38.26 | 38.26 | 123 |
| 1710537960 | 38.979999 | -0.72 | -1.81 | 39.56 | 39.76 | 38.979999 | 197 |
| 1710451620 | 39.7 | 0.16 | 0.40 | 39.84 | 39.84 | 39.7 | 411 |
| 1710365160 | 39.54 | 0.6 | 1.54 | 39.6 | 39.659999 | 39.54 | 42 |
| 1710278820 | 38.94 | 0 | 0.00 | 38.94 | 38.94 | 38.94 | 0 |
| 1710192420 | 38.94 | 0.8 | 2.10 | 38.78 | 38.94 | 38.78 | 58 |
| 1709933160 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1709846760 | 38.14 | 0.52 | 1.38 | 38.14 | 38.14 | 38.14 | 110 |
| 1709760360 | 37.619999 | 2.38 | 6.75 | 37.619999 | 37.619999 | 37.619999 | 265 |
| 1709673960 | 35.24 | -2.32 | -6.18 | 36.9 | 36.9 | 35.24 | 816 |
| 1709587560 | 37.56 | -0.54 | -1.42 | 37.6 | 37.6 | 37.56 | 282 |
| 1709328360 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1709241960 | 38.1 | 0.26 | 0.69 | 37.42 | 38.1 | 37.42 | 131 |
| 1709155560 | 37.84 | 0.12 | 0.32 | 37.84 | 37.84 | 37.84 | 265 |
| 1709069220 | 37.72 | 0.58 | 1.56 | 37.299999 | 37.72 | 37.299999 | 486 |
| 1708982760 | 37.14 | 0.02 | 0.05 | 36.94 | 37.14 | 36.799999 | 504 |
| 1708723560 | 37.119999 | 0.06 | 0.16 | 36.68 | 37.18 | 36.32 | 850 |
| 1708637220 | 37.06 | 0 | 0.00 | 37.06 | 37.06 | 37.06 | 0 |
| 1708550820 | 37.06 | -0.46 | -1.23 | 37.42 | 37.42 | 37.06 | 446 |
| 1708464420 | 37.52 | 0.78 | 2.12 | 36.82 | 37.52 | 36.46 | 1882 |
| 1708377960 | 36.74 | -0.14 | -0.38 | 36.94 | 36.94 | 36.74 | 1143 |
| 1708118760 | 36.88 | 0.2 | 0.55 | 37.14 | 37.14 | 36.64 | 778 |
| 1708032420 | 36.68 | 0.1 | 0.27 | 36.68 | 36.68 | 36.68 | 100 |
| 1707946020 | 36.58 | -0.22 | -0.60 | 36.02 | 36.58 | 36 | 748 |
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
