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 | 0.19 | 0.591531755915 | 32.12 | 32.85 | 32 | 273198 | 32.56366996 | DE |
| 4 | -1.88 | -5.49868382568 | 34.19 | 35.5 | 31.71 | 305962 | 32.6427042 | DE |
| 12 | -1.88 | -5.49868382568 | 34.19 | 35.89 | 30 | 315938 | 33.97777294 | DE |
| 26 | -2.09 | -6.07558139535 | 34.4 | 35.89 | 30 | 348029 | 33.54074263 | DE |
| 52 | -0.3 | -0.919963201472 | 32.61 | 35.89 | 30 | 375387 | 33.20945158 | DE |
| 156 | 2.43 | 8.13253012048 | 29.88 | 40.8 | 22.52 | 485059 | 31.14767379 | DE |
| 260 | 9.88 | 44.0481497994 | 22.43 | 40.8 | 16.66 | 426597 | 28.47766235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 32.369999 | -0.24 | -0.74 | 32.61 | 32.7 | 32.369999 | 259987 |
| 1715580900 | 32.61 | 0.01 | 0.03 | 32.509999 | 32.659999 | 32.409999 | 206297 |
| 1715321700 | 32.6 | 0.4 | 1.24 | 32.229999 | 32.759999 | 32.229999 | 231243 |
| 1715235300 | 32.2 | -0.55 | -1.68 | 32.6 | 32.759999 | 32.15 | 248572 |
| 1715148900 | 32.75 | 0.14 | 0.43 | 32.56 | 32.85 | 32.46 | 292432 |
| 1715062500 | 32.61 | 0.64 | 2.00 | 32.119999 | 32.67 | 32 | 387448 |
| 1714976100 | 31.97 | 0.08 | 0.25 | 32 | 32.189999 | 31.84 | 196487 |
| 1714716900 | 31.89 | 0.06 | 0.19 | 32 | 32.049999 | 31.75 | 216071 |
| 1714630500 | 31.83 | 0.02 | 0.06 | 31.81 | 33.5 | 31.71 | 351377 |
| 1714544100 | 31.81 | -0.88 | -2.69 | 32.39 | 32.39 | 31.81 | 402817 |
| 1714457700 | 32.689999 | -0.17 | -0.52 | 32.71 | 32.78 | 32.61 | 283892 |
| 1714371300 | 32.86 | 0.35 | 1.08 | 32.799999 | 32.9 | 32.54 | 265017 |
| 1714112100 | 32.509999 | -0.4 | -1.22 | 32.58 | 32.74 | 32.45 | 401909 |
| 1713939300 | 32.909999 | 0.06 | 0.18 | 33.049999 | 33.2 | 32.88 | 320388 |
| 1713852900 | 32.85 | -0.24 | -0.73 | 33.049999 | 33.1 | 32.68 | 218209 |
| 1713766500 | 33.09 | 0.62 | 1.91 | 32.909999 | 33.22 | 32.7 | 228479 |
| 1713507300 | 32.47 | -0.55 | -1.67 | 32.7 | 35.5 | 32.29 | 566050 |
| 1713420900 | 33.02 | -0.38 | -1.14 | 33.34 | 33.549999 | 33 | 337802 |
| 1713334500 | 33.4 | -0.6 | -1.76 | 33.67 | 33.71 | 33.39 | 251425 |
| 1713248100 | 34 | -0.51 | -1.48 | 34.19 | 34.38 | 33.89 | 407372 |
| 1713161700 | 34.51 | -0.21 | -0.60 | 34.5 | 34.66 | 34.34 | 252311 |
| 1712902500 | 34.72 | -0.02 | -0.06 | 34.51 | 34.75 | 34.43 | 248158 |
| 1712816100 | 34.74 | -0.17 | -0.49 | 34.58 | 35.01 | 34.31 | 230120 |
| 1712729700 | 34.91 | 0.47 | 1.36 | 34.62 | 35.06 | 34.57 | 347167 |
| 1712643300 | 34.44 | 0.36 | 1.06 | 34.12 | 34.47 | 34.08 | 341360 |
| 1712553300 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1712294100 | 34.08 | -0.1 | -0.29 | 34 | 34.18 | 33.84 | 238401 |
| 1712207700 | 34.18 | 0.49 | 1.45 | 33.91 | 34.29 | 33.79 | 346546 |
| 1712121300 | 33.69 | -0.22 | -0.65 | 33.81 | 33.86 | 33.409999 | 560579 |
| 1712034900 | 33.91 | 0.31 | 0.92 | 33.6 | 34.1 | 33.549999 | 509294 |
| 1711602900 | 33.6 | 0.33 | 0.99 | 33.49 | 33.75 | 33.27 | 381373 |
| 1711516500 | 33.27 | -0.34 | -1.01 | 33.56 | 33.59 | 33.25 | 390618 |
| 1711430100 | 33.61 | -0.8 | -2.32 | 34.32 | 34.46 | 33.53 | 413533 |
| 1711343700 | 34.41 | -0.52 | -1.49 | 35.19 | 35.19 | 34.41 | 348785 |
| 1711084500 | 34.93 | -0.29 | -0.82 | 35.1 | 35.38 | 30 | 292143 |
| 1710998100 | 35.22 | 0.26 | 0.74 | 35.04 | 35.35 | 34.63 | 578970 |
| 1710911700 | 34.96 | -0.08 | -0.21 | 35.12 | 35.33 | 34.92 | 258045 |
| 1710825300 | 35.035 | -0.18 | -0.50 | 35.37 | 35.4 | 34.86 | 215117 |
| 1710738900 | 35.21 | 0.26 | 0.74 | 35.09 | 35.38 | 34.93 | 204963 |
| 1710479700 | 34.95 | -0.27 | -0.77 | 35.13 | 35.23 | 34.85 | 812496 |
| 1710393300 | 35.22 | -0.16 | -0.44 | 35.44 | 35.44 | 35.075 | 294358 |
| 1710306900 | 35.375 | -0.07 | -0.18 | 35.59 | 35.7 | 35.295 | 284218 |
| 1710220500 | 35.44 | 0.17 | 0.48 | 35.31 | 35.68 | 35.27 | 170784 |
| 1710134100 | 35.27 | -0.48 | -1.34 | 35.55 | 35.56 | 35.19 | 172001 |
| 1709874900 | 35.75 | 0.15 | 0.42 | 35.78 | 35.89 | 35.55 | 279912 |
| 1709788500 | 35.6 | 0.89 | 2.56 | 35.08 | 35.6 | 35.04 | 410666 |
| 1709702100 | 34.71 | -0.16 | -0.46 | 34.81 | 34.93 | 34.41 | 258278 |
| 1709615700 | 34.87 | -0.21 | -0.60 | 35.06 | 35.06 | 34.19 | 337491 |
| 1709529300 | 35.08 | 0.25 | 0.72 | 35 | 35.205 | 34.95 | 336272 |
| 1709270100 | 34.83 | 0.2 | 0.58 | 34.65 | 34.92 | 34.63 | 320666 |
| 1709183700 | 34.63 | -0.2 | -0.56 | 34.85 | 34.89 | 34.47 | 434356 |
| 1709097300 | 34.825 | 0.07 | 0.19 | 34.84 | 34.88 | 34.38 | 245001 |
| 1709010900 | 34.76 | -0.06 | -0.17 | 34.8 | 34.86 | 34.485 | 270098 |
| 1708924500 | 34.82 | 0.06 | 0.17 | 34.91 | 34.95 | 34.68 | 171217 |
| 1708665300 | 34.76 | 0.4 | 1.16 | 34.5 | 34.8 | 34.39 | 263329 |
| 1708578900 | 34.36 | 0.36 | 1.06 | 34.1 | 34.4 | 33.93 | 192052 |
| 1708492500 | 34 | -0.27 | -0.79 | 34.46 | 34.49 | 33.92 | 264611 |
| 1708406100 | 34.27 | 0.12 | 0.35 | 34.19 | 34.44 | 34.04 | 226305 |
| 1708319700 | 34.15 | -0.01 | -0.03 | 34.22 | 34.35 | 33.99 | 196295 |
| 1708060500 | 34.16 | 0.2 | 0.59 | 34.37 | 34.46 | 30 | 232504 |
| 1707974100 | 33.96 | 0.39 | 1.16 | 33.69 | 34.13 | 33.68 | 252585 |
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
