We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.8901734104 | 24.22 | 24.37 | 23.44 | 3918703 | 23.77123988 | DE |
| 4 | -1.515 | -6.05152786099 | 25.035 | 26.34 | 23.44 | 2785402 | 24.86047954 | DE |
| 12 | -1.89 | -7.43801652893 | 25.41 | 26.95 | 23.25 | 2490388 | 24.80285685 | DE |
| 26 | 2.99 | 14.5640526059 | 20.53 | 26.95 | 19.912 | 2477914 | 23.97541693 | DE |
| 52 | -2.275 | -8.81953867028 | 25.795 | 26.95 | 19.912 | 2401701 | 24.16874116 | DE |
| 156 | -0.785 | -3.22978810944 | 24.305 | 33.015 | 19.4 | 3955979 | 26.0773342 | DE |
| 260 | 3.115 | 15.2658662093 | 20.405 | 33.015 | 5.98 | 5284917 | 19.22461582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 24.11 | 0.28 | 1.17 | 24 | 24.29 | 23.77 | 2204739 |
| 1713544200 | 23.83 | 0.03 | 0.13 | 23.56 | 23.88 | 23.44 | 2845773 |
| 1713457800 | 23.8 | 0.29 | 1.23 | 23.6 | 23.96 | 23.56 | 2676573 |
| 1713371400 | 23.51 | -0.25 | -1.05 | 23.8 | 24.22 | 23.5 | 3430788 |
| 1713285000 | 23.76 | -1.76 | -6.90 | 24.22 | 24.37 | 23.55 | 8435640 |
| 1713198600 | 25.52 | -0.2 | -0.78 | 25.65 | 25.84 | 25.41 | 2055736 |
| 1712939400 | 25.72 | 0.18 | 0.70 | 25.86 | 26.34 | 25.64 | 3755965 |
| 1712853000 | 25.54 | -0.13 | -0.51 | 25.73 | 26.19 | 25.48 | 2727207 |
| 1712766600 | 25.67 | 0.02 | 0.08 | 25.89 | 26.25 | 25.5 | 3010981 |
| 1712680200 | 25.65 | 0.01 | 0.04 | 25.6 | 25.96 | 25.58 | 2589434 |
| 1712593800 | 25.64 | 0.35 | 1.38 | 25.28 | 25.75 | 25.28 | 2299259 |
| 1712334600 | 25.29 | -0.4 | -1.56 | 25.33 | 25.46 | 25.16 | 1886462 |
| 1712248200 | 25.69 | 0.11 | 0.43 | 25.68 | 25.85 | 25.57 | 1748814 |
| 1712161800 | 25.58 | 0.04 | 0.16 | 25.58 | 25.77 | 25.15 | 2318032 |
| 1712075400 | 25.54 | 0.09 | 0.33 | 25.79 | 26.09 | 25.52 | 3113958 |
| 1711647000 | 25.455 | -0.04 | -0.16 | 25.7 | 25.775 | 25.31 | 1738641 |
| 1711560600 | 25.495 | 0.35 | 1.39 | 25.085 | 25.59 | 25.035 | 1752427 |
| 1711474200 | 25.145 | -0.06 | -0.22 | 25.035 | 25.19 | 24.875 | 1546812 |
| 1711387800 | 25.2 | 0.2 | 0.82 | 24.995 | 25.24 | 24.93 | 1986918 |
| 1711128600 | 24.995 | 0.12 | 0.46 | 24.72 | 25.125 | 24.69 | 1735382 |
| 1711042200 | 24.88 | 0.31 | 1.28 | 25 | 25.05 | 24.6 | 2177389 |
| 1710955800 | 24.565 | 0.18 | 0.74 | 24.385 | 24.565 | 24.185 | 1451508 |
| 1710869400 | 24.385 | 0.02 | 0.06 | 24.39 | 24.41 | 24.005 | 1544643 |
| 1710783000 | 24.37 | 0.16 | 0.64 | 24.25 | 24.695 | 24.25 | 2110742 |
| 1710523800 | 24.215 | -0.23 | -0.94 | 24.445 | 24.655 | 24.19 | 4880479 |
| 1710437400 | 24.445 | -0.3 | -1.19 | 24.735 | 24.78 | 24.405 | 2539540 |
| 1710351000 | 24.74 | 0.07 | 0.30 | 24.595 | 24.74 | 24.13 | 2899819 |
| 1710264600 | 24.665 | 0.78 | 3.27 | 24.03 | 24.81 | 24.03 | 3661861 |
| 1710178200 | 23.885 | 0.01 | 0.04 | 23.5 | 23.915 | 23.47 | 1954059 |
| 1709919000 | 23.875 | 0.07 | 0.29 | 23.89 | 24.055 | 23.72 | 1657041 |
| 1709832600 | 23.805 | 0.37 | 1.58 | 23.33 | 24.03 | 23.305 | 3325153 |
| 1709746200 | 23.435 | 0.09 | 0.39 | 23.315 | 23.645 | 23.305 | 1524820 |
| 1709659800 | 23.345 | -0.41 | -1.71 | 23.5 | 23.61 | 23.25 | 2709916 |
| 1709573400 | 23.75 | -0.33 | -1.37 | 23.93 | 24.05 | 23.58 | 2375112 |
| 1709314200 | 24.08 | -0.04 | -0.17 | 24.165 | 24.21 | 23.975 | 2031477 |
| 1709227800 | 24.12 | 0 | 0.00 | 24.12 | 24.2 | 23.74 | 4119289 |
| 1709141400 | 24.12 | -0.23 | -0.94 | 24.28 | 24.315 | 24.04 | 1674315 |
| 1709055000 | 24.35 | 0.32 | 1.31 | 24.01 | 24.48 | 23.925 | 1779438 |
| 1708968600 | 24.035 | -0.28 | -1.15 | 24.33 | 24.335 | 23.835 | 1949067 |
| 1708709400 | 24.315 | -0.04 | -0.16 | 24.2 | 24.395 | 24.07 | 1990303 |
| 1708623000 | 24.355 | 0 | 0.02 | 24.525 | 24.68 | 24.3 | 2345649 |
| 1708536600 | 24.35 | -0.07 | -0.29 | 24.375 | 24.52 | 24.29 | 1959551 |
| 1708450200 | 24.42 | -0.44 | -1.75 | 24.78 | 24.82 | 24.29 | 2826287 |
| 1708363800 | 24.855 | -0.78 | -3.02 | 25.4 | 25.435 | 24.785 | 2542950 |
| 1708104600 | 25.63 | 0.41 | 1.63 | 25.345 | 25.96 | 25.33 | 2590585 |
| 1708018200 | 25.22 | 0.05 | 0.22 | 25.225 | 25.395 | 25.055 | 2162881 |
| 1707931800 | 25.165 | -0.2 | -0.79 | 25.18 | 25.43 | 25.035 | 1814930 |
| 1707845400 | 25.365 | -1.11 | -4.19 | 26.48 | 26.5 | 25.16 | 2901236 |
| 1707759000 | 26.475 | -0.06 | -0.23 | 26.655 | 26.95 | 26.475 | 2075552 |
| 1707499800 | 26.535 | 0.12 | 0.45 | 26.5 | 26.57 | 26.12 | 2117037 |
| 1707413400 | 26.415 | 1.23 | 4.88 | 25.885 | 26.495 | 25.54 | 4705800 |
| 1707327000 | 25.185 | -0.29 | -1.12 | 25.49 | 25.525 | 25.075 | 1659264 |
| 1707240600 | 25.47 | 0.48 | 1.94 | 25.265 | 25.565 | 25.16 | 1897783 |
| 1707154200 | 24.985 | -0.68 | -2.63 | 25.5 | 25.7 | 24.835 | 2088888 |
| 1706895000 | 25.66 | 0.1 | 0.39 | 25.665 | 25.885 | 25.54 | 1991283 |
| 1706808600 | 25.56 | -0.08 | -0.31 | 25.52 | 25.885 | 25.48 | 1851580 |
| 1706722200 | 25.64 | 0.24 | 0.94 | 25.685 | 26.035 | 25.615 | 2961065 |
| 1706635800 | 25.4 | 0.07 | 0.28 | 25.41 | 25.445 | 25.13 | 1734653 |
| 1706549400 | 25.33 | -0.05 | -0.20 | 25.4 | 25.635 | 25.26 | 1585117 |
| 1706290200 | 25.38 | 0.06 | 0.24 | 25.42 | 25.605 | 25.33 | 1511776 |
| 1706203800 | 25.32 | -0.11 | -0.41 | 25.265 | 25.52 | 25.225 | 1571801 |
| 1706117400 | 25.425 | 0.6 | 2.40 | 25.37 | 25.47 | 25.005 | 2194471 |
| 1706031000 | 24.83 | 0.22 | 0.91 | 24.85 | 25.1 | 24.61 | 1926363 |
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
