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 | 3.05 | 12.6033057851 | 24.2 | 27.7 | 23.25 | 6477446 | 25.4479757 | DE |
| 4 | 2.25 | 9 | 25 | 27.7 | 23 | 3030159 | 25.43099621 | DE |
| 12 | -1.25 | -4.38596491228 | 28.5 | 29.2 | 23 | 2058926 | 26.21706643 | DE |
| 26 | -3.4 | -11.0929853181 | 30.65 | 38.95 | 23 | 1496769 | 28.40202527 | DE |
| 52 | -4.75 | -14.84375 | 32 | 38.95 | 23 | 1093587 | 30.16665881 | DE |
| 156 | -50.35 | -64.8840206186 | 77.6 | 81.1 | 23 | 1200417 | 44.29855641 | DE |
| 260 | -28.35 | -50.9892086331 | 55.6 | 88 | 23 | 1134788 | 51.96149182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 27.45 | 0.65 | 2.43 | 27 | 27.7 | 27 | 1135898 |
| 1713889800 | 26.8 | 0.95 | 3.68 | 25.75 | 27.1 | 25.75 | 1692272 |
| 1713803400 | 25.85 | 1.85 | 7.71 | 23.7 | 25.85 | 23.6 | 20772108 |
| 1713544200 | 24 | 0.35 | 1.48 | 23.85 | 24 | 23.25 | 8244998 |
| 1713457800 | 23.65 | -0.55 | -2.27 | 24.2 | 24.25 | 23.65 | 541956 |
| 1713371400 | 24.2 | -0.5 | -2.02 | 24.75 | 24.9 | 24.2 | 1072843 |
| 1713285000 | 24.7 | -0.4 | -1.59 | 25 | 25.15 | 24.45 | 1134424 |
| 1713198600 | 25.1 | -0.1 | -0.40 | 25.2 | 25.45 | 25.1 | 997840 |
| 1712939400 | 25.2 | 0.2 | 0.80 | 24.95 | 25.3 | 24.95 | 500457 |
| 1712853000 | 25 | -0.75 | -2.91 | 25.5 | 25.7 | 24.95 | 1351879 |
| 1712766600 | 25.75 | 0.4 | 1.58 | 24.5 | 26 | 23 | 10038530 |
| 1712680200 | 25.35 | -0.45 | -1.74 | 25.7 | 25.7 | 25.35 | 822179 |
| 1712593800 | 25.8 | 0.3 | 1.18 | 25.5 | 25.9 | 25.5 | 641358 |
| 1712334600 | 25.5 | 0 | 0.00 | 25.4 | 25.55 | 25.25 | 430957 |
| 1712248200 | 25.5 | 0.5 | 2.00 | 25.75 | 25.75 | 25.2 | 1182219 |
| 1712161800 | 25 | 0.05 | 0.20 | 25 | 25.15 | 24.95 | 849639 |
| 1712075400 | 24.95 | -0.45 | -1.77 | 25.25 | 25.35 | 24.5 | 870792 |
| 1711647000 | 25.4 | 0.4 | 1.60 | 25 | 25.8 | 24.8 | 2262519 |
| 1711560600 | 25 | 1 | 4.17 | 24 | 25 | 23.95 | 1180195 |
| 1711474200 | 24 | -0.4 | -1.64 | 24.4 | 24.4 | 24 | 456976 |
| 1711387800 | 24.4 | 0.35 | 1.46 | 25 | 25.1 | 24.2 | 221407 |
| 1711128600 | 24.05 | -0.45 | -1.84 | 24.6 | 24.6 | 24 | 1621301 |
| 1711042200 | 24.5 | -0.05 | -0.20 | 25 | 25 | 24.5 | 412949 |
| 1710955800 | 24.55 | -0.45 | -1.80 | 25 | 25 | 24.55 | 245469 |
| 1710869400 | 25 | 0.5 | 2.04 | 25.1 | 25.15 | 24.5 | 1212697 |
| 1710783000 | 24.5 | 1.1 | 4.70 | 23.9 | 25.35 | 23.9 | 819301 |
| 1710523800 | 23.4 | -1.6 | -6.40 | 25 | 25 | 23.4 | 6250896 |
| 1710437400 | 25 | 0 | 0.00 | 25 | 25.5 | 23.55 | 938331 |
| 1710351000 | 25 | -0.2 | -0.79 | 25.5 | 25.7 | 25 | 722041 |
| 1710264600 | 25.2 | -0.3 | -1.18 | 25.7 | 26.1 | 25.1 | 227172 |
| 1710178200 | 25.5 | -0.05 | -0.20 | 26.15 | 26.15 | 25.1 | 471673 |
| 1709919000 | 25.55 | -0.5 | -1.92 | 26 | 26.1 | 25.3 | 371113 |
| 1709832600 | 26.05 | -0.1 | -0.38 | 25.95 | 26.7 | 25.95 | 607230 |
| 1709746200 | 26.15 | 0.25 | 0.97 | 26 | 26.35 | 25.95 | 208241 |
| 1709659800 | 25.9 | -0.6 | -2.26 | 26.3 | 26.5 | 25.7 | 674265 |
| 1709573400 | 26.5 | -0.55 | -2.03 | 27 | 27.2 | 26.5 | 230340 |
| 1709314200 | 27.05 | 0.45 | 1.69 | 26.7 | 27.05 | 26.7 | 299404 |
| 1709227800 | 26.6 | -0.25 | -0.93 | 26.85 | 26.95 | 26.6 | 421229 |
| 1709141400 | 26.85 | 0.15 | 0.56 | 27.45 | 27.45 | 26.65 | 161573 |
| 1709055000 | 26.7 | -0.55 | -2.02 | 27.6 | 27.6 | 26.6 | 679675 |
| 1708968600 | 27.25 | -1 | -3.54 | 28 | 28 | 27.25 | 250137 |
| 1708709400 | 28.25 | 0.7 | 2.54 | 28.4 | 28.4 | 27.5 | 429641 |
| 1708623000 | 27.55 | -0.75 | -2.65 | 28.2 | 28.5 | 27.45 | 532287 |
| 1708536600 | 28.3 | -0.2 | -0.70 | 28.65 | 28.65 | 28.3 | 577634 |
| 1708450200 | 28.5 | 0.1 | 0.35 | 28.4 | 28.6 | 28.4 | 495158 |
| 1708363800 | 28.4 | 1.6 | 5.97 | 27.4 | 28.7 | 27.4 | 1633039 |
| 1708104600 | 26.8 | -0.3 | -1.11 | 27.2 | 27.4 | 26.7 | 741220 |
| 1708018200 | 27.1 | 0.55 | 2.07 | 27.25 | 28 | 27.05 | 809097 |
| 1707931800 | 26.55 | 0.4 | 1.53 | 26.25 | 26.55 | 26.2 | 4065520 |
| 1707845400 | 26.15 | -0.05 | -0.19 | 26.4 | 26.4 | 25.8 | 890895 |
| 1707759000 | 26.2 | 0 | 0.00 | 26.6 | 26.6 | 26.2 | 670841 |
| 1707499800 | 26.2 | -0.1 | -0.38 | 26.5 | 26.5 | 26.1 | 2913716 |
| 1707413400 | 26.3 | 0.65 | 2.53 | 26.1 | 27 | 25.85 | 3725010 |
| 1707327000 | 25.65 | -1.4 | -5.18 | 27.9 | 27.9 | 25.65 | 1130451 |
| 1707240600 | 27.05 | -1.3 | -4.59 | 28.35 | 28.5 | 25.9 | 715317 |
| 1707154200 | 28.35 | -0.45 | -1.56 | 28.8 | 28.8 | 28.35 | 6620595 |
| 1706895000 | 28.8 | 0.25 | 0.88 | 28.8 | 29 | 28.5 | 5545133 |
| 1706808600 | 28.55 | 0.35 | 1.24 | 28.5 | 29.2 | 28.4 | 14695648 |
| 1706722200 | 28.2 | -1.3 | -4.41 | 29.55 | 29.65 | 28.2 | 1879839 |
| 1706635800 | 29.5 | -6.5 | -18.06 | 31.25 | 31.25 | 28.7 | 8163510 |
| 1706549400 | 36 | 0.4 | 1.12 | 36 | 36 | 35.4 | 469895 |
| 1706290200 | 35.6 | 0.05 | 0.14 | 35.65 | 36.1 | 35.55 | 1095273 |
| 1706203800 | 35.55 | 0.35 | 0.99 | 36 | 36 | 35 | 441399 |
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
