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 | 1.56 | 3.40611353712 | 45.8 | 47.16 | 45.8 | 151 | 46.31173052 | DE |
| 4 | 3.44 | 7.83242258652 | 43.92 | 47.16 | 42.04 | 218 | 43.79561011 | DE |
| 12 | 5.630001 | 13.4914956504 | 41.729999 | 47.16 | 39.64 | 231 | 43.04236077 | DE |
| 26 | 6.630001 | 16.2779306722 | 40.729999 | 47.16 | 38.71 | 294 | 41.88039115 | DE |
| 52 | 12.060001 | 34.1643097497 | 35.299999 | 47.16 | 35.119999 | 380 | 40.71113298 | DE |
| 156 | 12.060001 | 34.1643097497 | 35.299999 | 47.16 | 35.119999 | 380 | 40.71113298 | DE |
| 260 | 12.060001 | 34.1643097497 | 35.299999 | 47.16 | 35.119999 | 380 | 40.71113298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 47.1 | -0.06 | -0.13 | 46.98 | 47.1 | 46.98 | 21 |
| 1717100820 | 47.16 | 0.44 | 0.94 | 46.84 | 47.16 | 46.8 | 62 |
| 1717014420 | 46.72 | 0.52 | 1.13 | 46.32 | 46.72 | 46.32 | 31 |
| 1716928020 | 46.2 | -0.06 | -0.13 | 46.34 | 46.34 | 46.2 | 220 |
| 1716841560 | 46.26 | 0.1 | 0.22 | 46.28 | 46.28 | 46.26 | 267 |
| 1716582420 | 46.16 | 0.46 | 1.01 | 45.8 | 46.16 | 45.8 | 177 |
| 1716496020 | 45.7 | 0.38 | 0.84 | 45.38 | 45.7 | 45.38 | 32 |
| 1716409620 | 45.32 | 1.7 | 3.90 | 43.68 | 45.32 | 43.68 | 695 |
| 1716323160 | 43.62 | 0.16 | 0.37 | 43.66 | 43.7 | 43.62 | 139 |
| 1716236760 | 43.46 | -0.02 | -0.05 | 43.52 | 43.68 | 43.46 | 7 |
| 1715977620 | 43.48 | 0.36 | 0.83 | 43.26 | 43.48 | 43.26 | 150 |
| 1715891220 | 43.12 | 0.22 | 0.51 | 43.14 | 43.14 | 43.12 | 7 |
| 1715804820 | 42.9 | -0.24 | -0.56 | 43.16 | 43.16 | 42.799999 | 529 |
| 1715718420 | 43.14 | 0 | 0.00 | 43.28 | 43.28 | 43.14 | 3 |
| 1715631960 | 43.14 | 0.38 | 0.89 | 43.14 | 43.14 | 43.12 | 78 |
| 1715372820 | 42.76 | 0.1 | 0.23 | 42.78 | 43 | 42.76 | 150 |
| 1715286420 | 42.659999 | -0.12 | -0.28 | 42.42 | 42.659999 | 42.42 | 182 |
| 1715200020 | 42.78 | 0.62 | 1.47 | 42.78 | 42.78 | 42.78 | 11 |
| 1715113620 | 42.159999 | -0.34 | -0.80 | 42.38 | 42.72 | 42.119999 | 216 |
| 1715027220 | 42.5 | -1.06 | -2.43 | 43.16 | 43.38 | 42.04 | 1287 |
| 1714768020 | 43.56 | -0.3 | -0.68 | 43.92 | 43.92 | 43.56 | 108 |
| 1714681560 | 43.86 | -0.02 | -0.05 | 43.62 | 43.86 | 43.62 | 401 |
| 1714508820 | 43.88 | 0.1 | 0.23 | 44.02 | 44.02 | 43.88 | 145 |
| 1714422420 | 43.78 | 0.32 | 0.74 | 43.6 | 43.78 | 43.6 | 6 |
| 1714163220 | 43.46 | 0.74 | 1.73 | 43.32 | 43.46 | 43.32 | 40 |
| 1714076820 | 42.72 | -0.12 | -0.28 | 42.7 | 42.72 | 42.7 | 33 |
| 1713990420 | 42.84 | 0.02 | 0.05 | 42.84 | 42.84 | 42.84 | 86 |
| 1713903960 | 42.82 | -0.2 | -0.46 | 42.98 | 43.08 | 42.82 | 379 |
| 1713817560 | 43.02 | 1.56 | 3.76 | 41.56 | 43.02 | 41.56 | 1715 |
| 1713558420 | 41.46 | 0.34 | 0.83 | 41.159999 | 41.46 | 41.159999 | 33 |
| 1713472020 | 41.119999 | 0.48 | 1.18 | 40.94 | 41.119999 | 40.94 | 20 |
| 1713385620 | 40.64 | 0.42 | 1.04 | 40.64 | 40.64 | 40.64 | 40 |
| 1713299220 | 40.22 | 0.58 | 1.46 | 39.94 | 40.22 | 39.94 | 101 |
| 1713212820 | 39.64 | -0.36 | -0.90 | 40.22 | 40.26 | 39.64 | 18 |
| 1712953620 | 40 | -0.04 | -0.10 | 40.4 | 40.4 | 40 | 28 |
| 1712867220 | 40.04 | -0.14 | -0.35 | 40 | 40.04 | 40 | 63 |
| 1712780760 | 40.18 | 0.12 | 0.30 | 40.18 | 40.18 | 40.18 | 88 |
| 1712694360 | 40.06 | -1.76 | -4.21 | 40.56 | 40.56 | 39.94 | 426 |
| 1712607960 | 41.82 | 0.04 | 0.10 | 41.82 | 41.82 | 41.82 | 3 |
| 1712348820 | 41.78 | -0.08 | -0.19 | 41.78 | 41.78 | 41.78 | 47 |
| 1712262360 | 41.86 | 0.14 | 0.34 | 42.1 | 42.36 | 41.86 | 337 |
| 1712175960 | 41.72 | -0.28 | -0.67 | 41.619999 | 41.72 | 41.619999 | 11 |
| 1712089560 | 42 | -0.8 | -1.87 | 42.74 | 42.74 | 42 | 6 |
| 1711661160 | 42.799999 | -0.73 | -1.68 | 42.799999 | 42.799999 | 42.799999 | 70 |
| 1711574820 | 43.53 | 0.45 | 1.04 | 43.04 | 43.53 | 43.04 | 128 |
| 1711488360 | 43.08 | 0.5 | 1.17 | 41.94 | 43.08 | 41.94 | 1067 |
| 1711401960 | 42.58 | 0 | 0.00 | 42.58 | 42.58 | 42.58 | 0 |
| 1711142760 | 42.58 | 0.25 | 0.59 | 42.19 | 42.58 | 42.19 | 113 |
| 1711056360 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1710969960 | 42.33 | -0.51 | -1.19 | 42.33 | 42.33 | 42.33 | 856 |
| 1710883560 | 42.84 | -0.09 | -0.21 | 42.549999 | 42.84 | 42.549999 | 27 |
| 1710797160 | 42.93 | -0.36 | -0.83 | 42.95 | 42.95 | 42.93 | 400 |
| 1710537960 | 43.29 | 0.32 | 0.74 | 43.19 | 43.29 | 43.17 | 563 |
| 1710451620 | 42.97 | 0.3 | 0.70 | 42.97 | 42.97 | 42.97 | 1 |
| 1710365160 | 42.67 | 0 | 0.00 | 42.67 | 42.67 | 42.67 | 0 |
| 1710278760 | 42.67 | 0.94 | 2.25 | 41.39 | 42.67 | 41.39 | 588 |
| 1710192420 | 41.729999 | 0.3 | 0.72 | 41.729999 | 41.729999 | 41.729999 | 60 |
| 1709933160 | 41.43 | 0 | 0.00 | 41.43 | 41.43 | 41.43 | 0 |
| 1709846760 | 41.43 | 0.05 | 0.12 | 41.06 | 41.43 | 41.06 | 66 |
| 1709760360 | 41.38 | -0.2 | -0.48 | 41.29 | 41.38 | 41.29 | 339 |
| 1709673960 | 41.58 | -0.93 | -2.19 | 42.01 | 42.01 | 41.58 | 489 |
| 1709587560 | 42.51 | -0.52 | -1.21 | 42.5 | 42.53 | 42.5 | 120 |
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
