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 | -0.64 | -1.96862503845 | 32.51 | 32.51 | 31.87 | 0 | 0 | DE |
| 4 | -0.1 | -0.312793243666 | 31.97 | 32.95 | 31.87 | 70 | 32.77202862 | DE |
| 12 | -0.14 | -0.437363323961 | 32.01 | 32.95 | 31.51 | 57 | 32.51056555 | DE |
| 26 | -0.24 | -0.747430706945 | 32.11 | 32.95 | 30.38 | 87 | 32.38097375 | DE |
| 52 | 2.57 | 8.77133105802 | 29.3 | 32.95 | 28.75 | 167 | 30.6701055 | DE |
| 156 | 2.78 | 9.55654864215 | 29.09 | 32.95 | 23.28 | 260 | 27.82014558 | DE |
| 260 | 7.56 | 31.0983134513 | 24.31 | 32.95 | 16.41 | 265 | 25.84503119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1735061400 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1734975000 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1734715800 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1734629400 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1734543000 | 32.509999 | 0.04 | 0.12 | 32.509999 | 32.509999 | 32.509999 | 2 |
| 1734456600 | 32.47 | -0.11 | -0.34 | 32.47 | 32.47 | 32.47 | 167 |
| 1734370200 | 32.58 | -0.14 | -0.43 | 32.58 | 32.58 | 32.58 | 58 |
| 1734111000 | 32.72 | 0.1 | 0.31 | 32.72 | 32.72 | 32.72 | 17 |
| 1734024600 | 32.619999 | -0.16 | -0.49 | 32.619999 | 32.619999 | 32.619999 | 76 |
| 1733938200 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1733851800 | 32.78 | -0.17 | -0.52 | 32.78 | 32.78 | 32.78 | 616 |
| 1733765400 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1733506200 | 32.95 | 0.14 | 0.43 | 32.95 | 32.95 | 32.95 | 547 |
| 1733419800 | 32.81 | 0.14 | 0.43 | 32.81 | 32.81 | 32.81 | 71 |
| 1733333400 | 32.67 | 0.7 | 2.19 | 32.67 | 32.67 | 32.67 | 250 |
| 1733247000 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1733160600 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1732901400 | 31.97 | 0.15 | 0.47 | 31.97 | 31.97 | 31.97 | 95 |
| 1732815000 | 31.82 | -0.27 | -0.84 | 31.82 | 31.82 | 31.82 | 29 |
| 1732728600 | 32.09 | -0.02 | -0.06 | 32.09 | 32.09 | 32.09 | 30 |
| 1732642200 | 32.11 | 0 | 0.00 | 32.11 | 32.11 | 32.11 | 0 |
| 1732555800 | 32.11 | 0.5 | 1.58 | 32.11 | 32.11 | 32.11 | 27 |
| 1732296600 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1732210200 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1732123800 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1732037400 | 31.61 | -0.29 | -0.91 | 31.61 | 31.61 | 31.61 | 50 |
| 1731951000 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1731691800 | 31.9 | 0.39 | 1.24 | 31.9 | 31.9 | 31.9 | 8 |
| 1731605400 | 31.51 | -0.32 | -1.01 | 31.51 | 31.51 | 31.51 | 0 |
| 1731519000 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1731432600 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1731346200 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1731087000 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1731000600 | 31.83 | -0.09 | -0.28 | 31.83 | 31.83 | 31.83 | 19 |
| 1730914200 | 31.92 | 0 | 0.00 | 31.92 | 31.92 | 31.92 | 0 |
| 1730827800 | 31.92 | -0.11 | -0.34 | 31.92 | 31.92 | 31.92 | 101 |
| 1730741400 | 32.03 | 0 | 0.00 | 32.03 | 32.03 | 32.03 | 0 |
| 1730482200 | 32.03 | 0 | 0.00 | 32.03 | 32.03 | 32.03 | 0 |
| 1730395800 | 32.03 | -0.49 | -1.51 | 32.03 | 32.03 | 32.03 | 10 |
| 1730309400 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1730223000 | 32.52 | 0.01 | 0.03 | 32.52 | 32.52 | 32.52 | 32 |
| 1730136600 | 32.509999 | -0.1 | -0.31 | 32.509999 | 32.509999 | 32.509999 | 12 |
| 1729873800 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1729787400 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1729701000 | 32.61 | -0.12 | -0.37 | 32.61 | 32.61 | 32.61 | 57 |
| 1729614600 | 32.729999 | -0.09 | -0.27 | 32.729999 | 32.729999 | 32.729999 | 152 |
| 1729528200 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1729269000 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1729182600 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1729096200 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
| 1729009800 | 32.82 | 0.21 | 0.64 | 32.82 | 32.82 | 32.82 | 215 |
| 1728923400 | 32.61 | 0.08 | 0.25 | 32.61 | 32.61 | 32.61 | 37 |
| 1728664200 | 32.53 | 0.16 | 0.49 | 32.53 | 32.53 | 32.53 | 460 |
| 1728577800 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1728491400 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1728405000 | 32.369999 | 0.36 | 1.12 | 32.369999 | 32.369999 | 32.369999 | 466 |
| 1728318600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1728059400 | 32.009999 | -0.56 | -1.72 | 32.009999 | 32.009999 | 32.009999 | 6 |
| 1727973000 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1727886600 | 32.57 | 0 | 0.00 | 32.57 | 32.57 | 32.57 | 0 |
| 1727800200 | 32.57 | -0.37 | -1.12 | 32.57 | 32.57 | 32.57 | 2300 |
| 1727713800 | 32.939999 | 0.15 | 0.46 | 32.939999 | 32.939999 | 32.939999 | 10 |
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
