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 | -0.6 | -2.5974025974 | 23.1 | 25.3 | 22.5 | 3589892 | 24.17662239 | DE |
| 4 | -4.5 | -16.6666666667 | 27 | 34 | 19.28 | 8066239 | 25.73373206 | DE |
| 12 | -7.28 | -24.4459368704 | 29.78 | 34 | 19.28 | 5926860 | 25.89532694 | DE |
| 26 | -29.5 | -56.7307692308 | 52 | 54.3 | 14.6 | 8259501 | 27.40780064 | DE |
| 52 | -43.8 | -66.0633484163 | 66.3 | 87.5 | 14.6 | 5032026 | 35.66917594 | DE |
| 156 | -99.5 | -81.5573770492 | 122 | 203 | 14.6 | 3830888 | 78.6877469 | DE |
| 260 | -449.8 | -95.2360787635 | 472.3 | 474.9 | 14.6 | 3146171 | 114.48145016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 23.54 | -0.66 | -2.73 | 24 | 24.5 | 23.4 | 2400044 |
| 1713976200 | 24.2 | -0.8 | -3.20 | 24.46 | 25.3 | 24 | 4678257 |
| 1713889800 | 25 | 0.8 | 3.31 | 23.92 | 25.3 | 23.4 | 4623612 |
| 1713803400 | 24.2 | 0.98 | 4.22 | 22.7 | 24.36 | 22.7 | 3661347 |
| 1713544200 | 23.22 | 0 | 0.00 | 23.1 | 23.5 | 23 | 2586200 |
| 1713457800 | 23.22 | 0.62 | 2.74 | 22.64 | 24.18 | 22.64 | 5470031 |
| 1713371400 | 22.6 | 2.04 | 9.92 | 21.06 | 22.6 | 19.28 | 10490562 |
| 1713285000 | 20.56 | -2.84 | -12.14 | 23.96 | 23.96 | 20.56 | 11295216 |
| 1713198600 | 23.4 | -3.1 | -11.70 | 25.86 | 26.72 | 22.64 | 12909748 |
| 1712939400 | 26.5 | -6.82 | -20.47 | 24.8 | 27.12 | 21.9 | 35309267 |
| 1712853000 | 33.32 | 4.04 | 13.80 | 29.28 | 34 | 29.28 | 12456906 |
| 1712766600 | 29.28 | 3.42 | 13.23 | 26.44 | 29.6 | 26.44 | 11209232 |
| 1712680200 | 25.86 | 1.2 | 4.87 | 24.36 | 26.9 | 24.3 | 6540726 |
| 1712593800 | 24.66 | -0.24 | -0.96 | 24.52 | 25.72 | 24.04 | 5530040 |
| 1712334600 | 24.9 | -0.9 | -3.49 | 25.6 | 26 | 24.9 | 3156134 |
| 1712248200 | 25.8 | -0.44 | -1.68 | 26.86 | 27.1 | 25.8 | 2764962 |
| 1712161800 | 26.24 | -0.96 | -3.53 | 26.76 | 27.42 | 25.52 | 5658635 |
| 1712075400 | 27.2 | -0.22 | -0.80 | 27 | 28.5 | 27 | 4451384 |
| 1711647000 | 27.42 | 1.42 | 5.46 | 26 | 27.96 | 26 | 5015759 |
| 1711560600 | 26 | -2 | -7.14 | 27.44 | 29.82 | 25.7 | 10013893 |
| 1711474200 | 28 | 3.42 | 13.91 | 24.88 | 28.16 | 24.46 | 9217730 |
| 1711387800 | 24.58 | 0.54 | 2.25 | 23.7 | 24.72 | 23.34 | 4834169 |
| 1711128600 | 24.04 | -0.06 | -0.25 | 24.44 | 24.74 | 23.92 | 2517480 |
| 1711042200 | 24.1 | 0.18 | 0.75 | 24.46 | 24.46 | 23.58 | 2841957 |
| 1710955800 | 23.92 | 0.08 | 0.34 | 24.3 | 24.64 | 23.74 | 2928906 |
| 1710869400 | 23.84 | 0.08 | 0.34 | 24.58 | 24.68 | 23.46 | 4361161 |
| 1710783000 | 23.76 | -0.64 | -2.62 | 24.3 | 25.04 | 23.76 | 1983640 |
| 1710523800 | 24.4 | -1.18 | -4.61 | 26 | 26 | 23.74 | 10993105 |
| 1710437400 | 25.58 | 1.28 | 5.27 | 24.8 | 25.6 | 24.52 | 4121493 |
| 1710351000 | 24.3 | 0.66 | 2.79 | 23.86 | 25.5 | 22.64 | 5131806 |
| 1710264600 | 23.64 | -0.82 | -3.35 | 24 | 25 | 23.54 | 4497881 |
| 1710178200 | 24.46 | -0.3 | -1.21 | 24.5 | 25.18 | 23.76 | 4177902 |
| 1709919000 | 24.76 | 1.5 | 6.45 | 25.2 | 26.8 | 23.52 | 12823023 |
| 1709832600 | 23.26 | 0.66 | 2.92 | 23.14 | 25.5 | 21.96 | 8411339 |
| 1709746200 | 22.6 | -0.72 | -3.09 | 24.06 | 24.06 | 22 | 4717125 |
| 1709659800 | 23.32 | -0.28 | -1.19 | 24 | 24.6 | 22.9 | 6589291 |
| 1709573400 | 23.6 | -1.82 | -7.16 | 25.4 | 26.2 | 23.6 | 3956237 |
| 1709314200 | 25.42 | -0.86 | -3.27 | 26.9 | 27.2 | 24.84 | 10565382 |
| 1709227800 | 26.28 | -1.3 | -4.71 | 28.04 | 28.8 | 26.28 | 22957394 |
| 1709141400 | 27.58 | -0.24 | -0.86 | 27.26 | 28.12 | 26.6 | 2196023 |
| 1709055000 | 27.82 | -0.38 | -1.35 | 28.3 | 28.48 | 27.5 | 1350226 |
| 1708968600 | 28.2 | -0.02 | -0.07 | 28.88 | 29.2 | 27.9 | 3430363 |
| 1708709400 | 28.22 | -0.28 | -0.98 | 28.08 | 29.3 | 28.02 | 2604807 |
| 1708623000 | 28.5 | 0.46 | 1.64 | 27.94 | 29.06 | 27.5 | 2378640 |
| 1708536600 | 28.04 | 0.52 | 1.89 | 27.5 | 28.48 | 27.48 | 2051799 |
| 1708450200 | 27.52 | -1.28 | -4.44 | 29.42 | 29.48 | 27.52 | 1697154 |
| 1708363800 | 28.8 | -0.7 | -2.37 | 29.74 | 29.74 | 28.3 | 1520914 |
| 1708104600 | 29.5 | 0.28 | 0.96 | 29 | 30.3 | 28.94 | 3303708 |
| 1708018200 | 29.22 | 1.28 | 4.58 | 28.4 | 29.7 | 27 | 4647068 |
| 1707931800 | 27.94 | 0.72 | 2.65 | 27.04 | 28.4 | 27.04 | 2197231 |
| 1707845400 | 27.22 | -0.72 | -2.58 | 28 | 28.16 | 26.8 | 2717680 |
| 1707759000 | 27.94 | -0.78 | -2.72 | 28.72 | 30.28 | 27.9 | 2915602 |
| 1707499800 | 28.72 | -0.48 | -1.64 | 29.2 | 29.98 | 28.72 | 1492048 |
| 1707413400 | 29.2 | -0.64 | -2.14 | 30.2 | 30.2 | 29.02 | 1896247 |
| 1707327000 | 29.84 | 1.28 | 4.48 | 29.2 | 30.78 | 28.34 | 4927791 |
| 1707240600 | 28.56 | 0.46 | 1.64 | 27.86 | 29.48 | 27.82 | 3486298 |
| 1707154200 | 28.1 | -1.06 | -3.64 | 29.88 | 30.28 | 27.4 | 7373714 |
| 1706895000 | 29.16 | -0.5 | -1.69 | 29.78 | 30.28 | 28.9 | 3721584 |
| 1706808600 | 29.66 | -1.06 | -3.45 | 30.52 | 30.62 | 28.9 | 7438977 |
| 1706722200 | 30.72 | -2.78 | -8.30 | 33.4 | 33.4 | 30.72 | 4396717 |
| 1706635800 | 33.5 | -0.02 | -0.06 | 34.32 | 34.66 | 32.74 | 5220057 |
| 1706549400 | 33.52 | 1.3 | 4.03 | 33 | 34.58 | 33 | 6696046 |
| 1706290200 | 32.22 | -0.68 | -2.07 | 32.1 | 35 | 32.1 | 7262241 |
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
