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 | 1.7 | 6.65362035225 | 25.55 | 28.5 | 25.55 | 1705380 | 27.26705594 | DE |
| 4 | -1.45 | -5.05226480836 | 28.7 | 29.3 | 25.55 | 2329393 | 27.05272161 | DE |
| 12 | -4 | -12.8 | 31.25 | 32.8 | 25.55 | 2496667 | 29.53851863 | DE |
| 26 | -1.65 | -5.70934256055 | 28.9 | 35.9 | 25.55 | 2141150 | 30.77513235 | DE |
| 52 | -5.85 | -17.6737160121 | 33.1 | 39.35 | 25.55 | 1835094 | 31.01605654 | DE |
| 156 | -71.75 | -72.4747474747 | 99 | 101.6 | 25.55 | 1857937 | 53.32545045 | DE |
| 260 | -74.25 | -73.1527093596 | 101.5 | 133.8 | 18.4 | 2857215 | 64.93961934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 27.25 | -0.2 | -0.73 | 27 | 27.9 | 26.9 | 450138 |
| 1713976200 | 27.45 | -0.5 | -1.79 | 27 | 27.65 | 27 | 1256463 |
| 1713889800 | 27.95 | 0.55 | 2.01 | 26.8 | 28.5 | 26.8 | 2773673 |
| 1713803400 | 27.4 | 1.2 | 4.58 | 26.7 | 27.5 | 26.7 | 2684009 |
| 1713544200 | 26.2 | 0.35 | 1.35 | 26.1 | 26.2 | 26.1 | 250924 |
| 1713457800 | 25.85 | -0.1 | -0.39 | 25.55 | 26.4 | 25.55 | 1561829 |
| 1713371400 | 25.95 | -0.15 | -0.57 | 26 | 26.35 | 25.75 | 1096476 |
| 1713285000 | 26.1 | -0.75 | -2.79 | 26 | 27 | 26 | 1196323 |
| 1713198600 | 26.85 | -0.5 | -1.83 | 28.5 | 28.5 | 26.85 | 2419856 |
| 1712939400 | 27.35 | 0.3 | 1.11 | 27.2 | 28.05 | 26.95 | 5398817 |
| 1712853000 | 27.05 | 0.5 | 1.88 | 26.6 | 27.35 | 26.6 | 2988617 |
| 1712766600 | 26.55 | -0.35 | -1.30 | 26.8 | 27 | 26.25 | 1358582 |
| 1712680200 | 26.9 | -0.5 | -1.82 | 27.4 | 27.5 | 26.7 | 1435098 |
| 1712593800 | 27.4 | 1.1 | 4.18 | 26 | 27.5 | 26 | 3295243 |
| 1712334600 | 26.3 | -0.4 | -1.50 | 26.75 | 26.75 | 25.8 | 3307247 |
| 1712248200 | 26.7 | -0.35 | -1.29 | 27.05 | 27.05 | 26.55 | 2609898 |
| 1712161800 | 27.05 | 0 | 0.00 | 27.85 | 27.85 | 26.85 | 2350199 |
| 1712075400 | 27.05 | -1.2 | -4.25 | 29 | 29 | 27.05 | 3774663 |
| 1711647000 | 28.25 | -0.65 | -2.25 | 28.7 | 29.3 | 28.2 | 2171148 |
| 1711560600 | 28.9 | 0.2 | 0.70 | 28.8 | 28.95 | 28.55 | 1297830 |
| 1711474200 | 28.7 | 0 | 0.00 | 28.75 | 29.05 | 28.5 | 1123590 |
| 1711387800 | 28.7 | -0.25 | -0.86 | 28.6 | 29 | 28.3 | 1470101 |
| 1711128600 | 28.95 | -0.2 | -0.69 | 29 | 29.5 | 28.9 | 2429553 |
| 1711042200 | 29.15 | 0.4 | 1.39 | 29.2 | 29.4 | 28.8 | 3200892 |
| 1710955800 | 28.75 | 0.15 | 0.52 | 28.45 | 29.3 | 28.3 | 1241916 |
| 1710869400 | 28.6 | -0.45 | -1.55 | 29.15 | 29.15 | 28.3 | 578385 |
| 1710783000 | 29.05 | 0.4 | 1.40 | 29.35 | 29.6 | 28.8 | 1555425 |
| 1710523800 | 28.65 | 0.35 | 1.24 | 28.1 | 28.9 | 28.1 | 4391621 |
| 1710437400 | 28.3 | -0.7 | -2.41 | 29.4 | 29.4 | 28.3 | 3914382 |
| 1710351000 | 29 | -0.3 | -1.02 | 29.3 | 29.5 | 28.85 | 2002435 |
| 1710264600 | 29.3 | -0.15 | -0.51 | 29.15 | 29.4 | 28.75 | 2582945 |
| 1710178200 | 29.45 | -0.4 | -1.34 | 30.35 | 30.35 | 28.8 | 2014750 |
| 1709919000 | 29.85 | 0 | 0.00 | 29.6 | 29.85 | 29.1 | 1725242 |
| 1709832600 | 29.85 | 0.45 | 1.53 | 29.55 | 30.8 | 29.25 | 1842126 |
| 1709746200 | 29.4 | 0.35 | 1.20 | 29.35 | 29.95 | 29.25 | 3022037 |
| 1709659800 | 29.05 | -0.2 | -0.68 | 29.5 | 29.5 | 28.95 | 1606588 |
| 1709573400 | 29.25 | -0.2 | -0.68 | 29.1 | 29.8 | 28.95 | 1795075 |
| 1709314200 | 29.45 | 0.2 | 0.68 | 29.1 | 29.7 | 29 | 1367039 |
| 1709227800 | 29.25 | -0.25 | -0.85 | 30.5 | 30.5 | 29 | 2163217 |
| 1709141400 | 29.5 | -0.7 | -2.32 | 30.5 | 30.5 | 29.5 | 1537317 |
| 1709055000 | 30.2 | -0.6 | -1.95 | 31.3 | 31.3 | 30.05 | 1063497 |
| 1708968600 | 30.8 | -0.7 | -2.22 | 31.25 | 31.25 | 30.65 | 1778574 |
| 1708709400 | 31.5 | 0.1 | 0.32 | 31.7 | 31.8 | 30.8 | 5179571 |
| 1708623000 | 31.4 | 0.4 | 1.29 | 31.95 | 32 | 31.1 | 1474227 |
| 1708536600 | 31 | 0.35 | 1.14 | 30.15 | 31 | 30.1 | 1511917 |
| 1708450200 | 30.65 | -0.3 | -0.97 | 32.15 | 32.15 | 30.2 | 1038631 |
| 1708363800 | 30.95 | -0.2 | -0.64 | 31.05 | 31.25 | 30.95 | 1188407 |
| 1708104600 | 31.15 | 0.25 | 0.81 | 30.15 | 31.7 | 30.15 | 620064 |
| 1708018200 | 30.9 | 0.25 | 0.82 | 30.9 | 31.1 | 30.55 | 531683 |
| 1707931800 | 30.65 | -0.35 | -1.13 | 31.05 | 31.15 | 30.4 | 849043 |
| 1707845400 | 31 | -1.05 | -3.28 | 31.5 | 32.15 | 30.75 | 1607098 |
| 1707759000 | 32.049999 | 1.05 | 3.39 | 32 | 32.15 | 31.45 | 14366044 |
| 1707499800 | 31 | -0.8 | -2.52 | 31.7 | 31.7 | 30.6 | 1769124 |
| 1707413400 | 31.8 | 0 | 0.00 | 32 | 32.5 | 31.8 | 2977269 |
| 1707327000 | 31.8 | 0.3 | 0.95 | 30.5 | 32.15 | 30.5 | 18924559 |
| 1707240600 | 31.5 | 1 | 3.28 | 31 | 31.8 | 30.35 | 1626355 |
| 1707154200 | 30.5 | -1.5 | -4.69 | 32.799999 | 32.799999 | 30.2 | 776142 |
| 1706895000 | 32 | 0.65 | 2.07 | 31.25 | 32.5 | 31.25 | 1895872 |
| 1706808600 | 31.35 | -0.15 | -0.48 | 31.25 | 32.35 | 31.25 | 837073 |
| 1706722200 | 31.5 | -0.35 | -1.10 | 32.299999 | 32.299999 | 31.3 | 2490592 |
| 1706635800 | 31.85 | 0.05 | 0.16 | 31.85 | 32.049999 | 31.35 | 606159 |
| 1706549400 | 31.8 | -0.7 | -2.15 | 31.55 | 32.6 | 31 | 1069477 |
| 1706290200 | 32.5 | 0.55 | 1.72 | 31.55 | 32.9 | 31.55 | 10687200 |
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
