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 | -0.2 | -0.480192076831 | 41.65 | 41.95 | 41.4 | 193 | 41.83189655 | DE |
| 4 | -2.4 | -5.4732041049 | 43.85 | 44.3 | 39.6 | 245 | 42.03322515 | DE |
| 12 | 6.75 | 19.4524495677 | 34.7 | 44.3 | 34.7 | 327 | 41.01147793 | DE |
| 26 | 13.7 | 49.3693693694 | 27.75 | 44.3 | 27.75 | 237 | 39.79413343 | DE |
| 52 | 18.65 | 81.798245614 | 22.8 | 44.3 | 22.8 | 225 | 35.59823043 | DE |
| 156 | 18.65 | 81.798245614 | 22.8 | 44.3 | 22.8 | 225 | 35.59823043 | DE |
| 260 | 18.65 | 81.798245614 | 22.8 | 44.3 | 22.8 | 225 | 35.59823043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 41.95 | 0.05 | 0.12 | 41.9 | 41.95 | 41.9 | 110 |
| 1718915160 | 41.9 | 0.25 | 0.60 | 41.85 | 41.9 | 41.85 | 290 |
| 1718828760 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1718742360 | 41.65 | 0.15 | 0.36 | 41.65 | 41.65 | 41.4 | 180 |
| 1718656020 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1718396820 | 41.5 | 0.15 | 0.36 | 41.5 | 41.5 | 41.5 | 120 |
| 1718310420 | 41.35 | 0 | 0.00 | 41.35 | 41.35 | 41.35 | 0 |
| 1718224020 | 41.35 | 0.35 | 0.85 | 41.35 | 41.35 | 41.35 | 125 |
| 1718137620 | 41 | -0.8 | -1.91 | 41 | 41 | 41 | 2 |
| 1718051220 | 41.799999 | 1.5 | 3.72 | 41.45 | 41.799999 | 41.45 | 575 |
| 1717792020 | 40.299999 | -0.95 | -2.30 | 40.45 | 40.45 | 40.299999 | 90 |
| 1717705620 | 41.25 | -0.1 | -0.24 | 41.25 | 41.25 | 41.25 | 48 |
| 1717619220 | 41.35 | 1.75 | 4.42 | 41.25 | 41.35 | 41.25 | 270 |
| 1717532820 | 39.6 | -1.5 | -3.65 | 41.1 | 41.1 | 39.6 | 279 |
| 1717446420 | 41.1 | -1.75 | -4.08 | 42.4 | 42.549999 | 41.1 | 335 |
| 1717187220 | 42.85 | 0.6 | 1.42 | 42.799999 | 42.85 | 42.549999 | 188 |
| 1717100820 | 42.25 | -0.6 | -1.40 | 42.9 | 43.2 | 42.25 | 304 |
| 1717014420 | 42.85 | -0.35 | -0.81 | 43.3 | 44.3 | 42.85 | 1032 |
| 1716928020 | 43.2 | -0.85 | -1.93 | 43.65 | 43.65 | 43.2 | 141 |
| 1716841560 | 44.05 | 0.3 | 0.69 | 43.85 | 44.05 | 43.85 | 250 |
| 1716582420 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1716496020 | 43.75 | 0.85 | 1.98 | 43.75 | 43.75 | 43.75 | 35 |
| 1716409620 | 42.9 | -1.25 | -2.83 | 43.1 | 43.35 | 42.9 | 75 |
| 1716323160 | 44.15 | 0.6 | 1.38 | 43.85 | 44.15 | 43.85 | 230 |
| 1716236760 | 43.55 | 1.55 | 3.69 | 43.1 | 43.55 | 43.1 | 400 |
| 1715977620 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1715891220 | 42 | -0.95 | -2.21 | 42.4 | 42.4 | 42 | 335 |
| 1715804820 | 42.95 | -0.85 | -1.94 | 43.75 | 43.75 | 42.95 | 95 |
| 1715718420 | 43.8 | 0.05 | 0.11 | 43.8 | 43.8 | 43.8 | 1 |
| 1715631960 | 43.75 | 0.55 | 1.27 | 43.5 | 43.8 | 43.5 | 475 |
| 1715372820 | 43.2 | 0 | 0.00 | 43.6 | 43.6 | 43.15 | 258 |
| 1715286420 | 43.2 | 0 | 0.00 | 43.1 | 43.2 | 43.1 | 200 |
| 1715200020 | 43.2 | 2.25 | 5.49 | 41.549999 | 43.2 | 41.549999 | 99 |
| 1715113620 | 40.95 | 0.15 | 0.37 | 41.2 | 41.2 | 40.95 | 3225 |
| 1715027220 | 40.799999 | 0.2 | 0.49 | 40.65 | 40.799999 | 40 | 486 |
| 1714768020 | 40.6 | 0.15 | 0.37 | 40.65 | 40.7 | 40.6 | 310 |
| 1714681560 | 40.45 | 0.4 | 1.00 | 40.15 | 40.75 | 40.15 | 316 |
| 1714508820 | 40.049999 | -0.15 | -0.37 | 40.2 | 40.65 | 40.049999 | 541 |
| 1714422420 | 40.2 | -0.05 | -0.12 | 40.4 | 40.4 | 39.9 | 410 |
| 1714163220 | 40.25 | -0.05 | -0.12 | 40.4 | 40.6 | 40.049999 | 660 |
| 1714076820 | 40.299999 | 0.2 | 0.50 | 39.799999 | 40.299999 | 39.299999 | 530 |
| 1713990420 | 40.1 | -1.35 | -3.26 | 40 | 40.1 | 39.85 | 405 |
| 1713903960 | 41.45 | 1.05 | 2.60 | 40.799999 | 41.45 | 40.799999 | 355 |
| 1713817560 | 40.4 | -0.3 | -0.74 | 40.549999 | 40.799999 | 40.4 | 252 |
| 1713558420 | 40.7 | 0 | 0.00 | 40.7 | 40.7 | 40.7 | 0 |
| 1713472020 | 40.7 | -0.5 | -1.21 | 40.7 | 40.7 | 40.7 | 25 |
| 1713385620 | 41.2 | 0.7 | 1.73 | 41.6 | 41.6 | 41.2 | 525 |
| 1713299220 | 40.5 | -0.1 | -0.25 | 40.6 | 40.6 | 40.5 | 42 |
| 1713212820 | 40.6 | 1.3 | 3.31 | 39.6 | 40.6 | 39.6 | 214 |
| 1712953620 | 39.299999 | -0.9 | -2.24 | 40.25 | 40.25 | 39.299999 | 120 |
| 1712867220 | 40.2 | 3 | 8.06 | 39.6 | 40.2 | 39.6 | 300 |
| 1712780760 | 37.2 | 0.5 | 1.36 | 37.35 | 37.35 | 37.2 | 193 |
| 1712694360 | 36.7 | -0.45 | -1.21 | 36.7 | 36.7 | 36.7 | 12 |
| 1712607960 | 37.15 | 1.65 | 4.65 | 37.35 | 37.45 | 37 | 392 |
| 1712348760 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1712262360 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1712175960 | 35.5 | 0.3 | 0.85 | 35.45 | 35.6 | 35.45 | 646 |
| 1712089560 | 35.2 | 0.8 | 2.33 | 34.7 | 35.2 | 34.7 | 40 |
| 1711661160 | 34.4 | 1.25 | 3.77 | 34.45 | 34.45 | 34.4 | 44 |
| 1711519200 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1711432800 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1711346400 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
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
