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 | -0.06 | -0.187969924812 | 31.92 | 32.42 | 31.86 | 107 | 32.34554517 | DE |
| 4 | -0.25 | -0.778573653068 | 32.11 | 32.46 | 31.86 | 215 | 32.23510242 | DE |
| 12 | 0.92 | 2.97349709114 | 30.94 | 32.59 | 30.94 | 237 | 31.91456688 | DE |
| 26 | 2.37 | 8.03662258393 | 29.49 | 32.59 | 29.49 | 247 | 30.8823215 | DE |
| 52 | 3.88 | 13.8670478914 | 27.98 | 32.59 | 26.05 | 712 | 28.0148584 | DE |
| 156 | 5.3 | 19.9548192771 | 26.56 | 32.59 | 23.28 | 449 | 27.63537706 | DE |
| 260 | 9.48 | 42.3592493298 | 22.38 | 32.59 | 16.41 | 436 | 25.37933568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1721838600 | 32.42 | 0.16 | 0.50 | 32.42 | 32.42 | 32.42 | 246 |
| 1721752200 | 32.259999 | 0.34 | 1.07 | 32.259999 | 32.259999 | 32.259999 | 40 |
| 1721665800 | 31.92 | -0.22 | -0.68 | 31.92 | 31.92 | 31.92 | 35 |
| 1721406600 | 32.14 | 0 | 0.00 | 32.14 | 32.14 | 32.14 | 0 |
| 1721320200 | 32.14 | -0.32 | -0.99 | 32.14 | 32.14 | 32.14 | 485 |
| 1721233800 | 32.46 | 0.23 | 0.71 | 32.46 | 32.46 | 32.46 | 506 |
| 1721147400 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1721061000 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1720801800 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1720715400 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1720629000 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1720542600 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
| 1720456200 | 32.229999 | -0.15 | -0.46 | 32.229999 | 32.229999 | 32.229999 | 32 |
| 1720197000 | 32.38 | 0.28 | 0.87 | 32.38 | 32.38 | 32.38 | 62 |
| 1720110600 | 32.1 | 0.06 | 0.19 | 32.1 | 32.1 | 32.1 | 498 |
| 1720024200 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1719937800 | 32.04 | -0.07 | -0.22 | 32.04 | 32.04 | 32.04 | 202 |
| 1719851400 | 32.11 | -0.02 | -0.06 | 32.11 | 32.11 | 32.11 | 42 |
| 1719592200 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1719505800 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1719419400 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1719333000 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1719246600 | 32.13 | 0.12 | 0.37 | 32.13 | 32.13 | 32.13 | 42 |
| 1718987400 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1718901000 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1718814600 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1718728200 | 32.009999 | -0.24 | -0.74 | 32.009999 | 32.009999 | 32.009999 | 25 |
| 1718641800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1718382600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1718296200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1718209800 | 32.25 | -0.33 | -1.01 | 32.25 | 32.25 | 32.25 | 249 |
| 1718123400 | 32.58 | -0.01 | -0.03 | 32.58 | 32.58 | 32.58 | 3 |
| 1718037000 | 32.59 | 0 | 0.00 | 32.59 | 32.59 | 32.59 | 0 |
| 1717777800 | 32.59 | 0.11 | 0.34 | 32.59 | 32.59 | 32.59 | 125 |
| 1717691400 | 32.479999 | 0.3 | 0.93 | 32.479999 | 32.479999 | 32.479999 | 1119 |
| 1717605000 | 32.18 | -0.01 | -0.03 | 32.18 | 32.18 | 32.18 | 65 |
| 1717518600 | 32.189999 | 0.18 | 0.56 | 32.189999 | 32.189999 | 32.189999 | 103 |
| 1717432200 | 32.009999 | -0.28 | -0.87 | 32.009999 | 32.009999 | 32.009999 | 370 |
| 1717173000 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1717086600 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1717000200 | 32.29 | -0.06 | -0.19 | 32.29 | 32.29 | 32.29 | 44 |
| 1716913800 | 32.35 | 0.05 | 0.15 | 32.35 | 32.35 | 32.35 | 22 |
| 1716827400 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1716568200 | 32.299999 | 0.06 | 0.19 | 32.299999 | 32.299999 | 32.299999 | 6 |
| 1716481800 | 32.24 | -0.08 | -0.25 | 32.24 | 32.24 | 32.24 | 150 |
| 1716395400 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1716309000 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1716222600 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1715963400 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1715877000 | 32.32 | 0.15 | 0.47 | 32.32 | 32.32 | 32.32 | 22 |
| 1715790600 | 32.17 | 0.02 | 0.06 | 32.17 | 32.17 | 32.17 | 359 |
| 1715704200 | 32.15 | 0 | 0.00 | 32.15 | 32.15 | 32.15 | 0 |
| 1715617800 | 32.15 | 0.27 | 0.85 | 32.15 | 32.15 | 32.15 | 50 |
| 1715358600 | 31.88 | 0.23 | 0.73 | 31.88 | 31.88 | 31.88 | 487 |
| 1715272200 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1715185800 | 31.65 | 0.26 | 0.83 | 31.65 | 31.65 | 31.65 | 150 |
| 1715099400 | 31.39 | 0.3 | 0.96 | 31.39 | 31.39 | 31.39 | 60 |
| 1715013000 | 31.09 | 0.15 | 0.48 | 31.09 | 31.09 | 31.09 | 90 |
| 1714753800 | 30.94 | -0.41 | -1.31 | 30.94 | 30.94 | 30.94 | 1653 |
| 1714667400 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1714494600 | 31.35 | -0.01 | -0.03 | 31.35 | 31.35 | 31.35 | 310 |
| 1714408200 | 31.36 | 0.39 | 1.26 | 31.36 | 31.36 | 31.36 | 3 |
| 1714149000 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 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
