We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -3.36996336996 | 27.3 | 35.01 | 23.5 | 2443501 | 26.75854509 | DE |
| 4 | 2.51 | 10.5152911605 | 23.87 | 35.01 | 23.5 | 1956650 | 25.43729899 | DE |
| 12 | -2.88 | -9.84278879016 | 29.26 | 35.01 | 23.5 | 1670162 | 25.94910447 | DE |
| 26 | -5.77 | -17.9471228616 | 32.15 | 36.51 | 23.5 | 1397672 | 27.71194234 | DE |
| 52 | -8.74 | -24.8861047836 | 35.12 | 41.51 | 23.5 | 1268728 | 29.43812588 | DE |
| 156 | -10.65 | -28.7604644883 | 37.03 | 50.01 | 0.34 | 1180644 | 33.61627616 | DE |
| 260 | -0.52 | -1.93308550186 | 26.9 | 50.01 | 0.34 | 1217055 | 32.25164639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719555300 | 26.38 | 0.05 | 0.19 | 26.5 | 26.64 | 26.31 | 1453632 |
| 1719468900 | 26.33 | 0.15 | 0.57 | 26 | 26.38 | 25.96 | 1193333 |
| 1719382500 | 26.18 | -0.58 | -2.17 | 26.12 | 26.98 | 25.84 | 1879448 |
| 1719296100 | 26.76 | 0.22 | 0.83 | 26.75 | 26.92 | 26.58 | 1204149 |
| 1719209700 | 26.54 | -0.59 | -2.17 | 27.1 | 27.12 | 26.52 | 1521863 |
| 1718950500 | 27.13 | 0.44 | 1.65 | 26.96 | 35.01 | 23.5 | 4408994 |
| 1718864100 | 26.69 | 0.08 | 0.30 | 27.3 | 27.3 | 26.65 | 3203050 |
| 1718777700 | 26.61 | 0.29 | 1.10 | 26.45 | 26.66 | 26.39 | 1723210 |
| 1718691300 | 26.32 | 0.53 | 2.06 | 25.84 | 26.36 | 25.78 | 1788403 |
| 1718604900 | 25.79 | 0.4 | 1.58 | 25.51 | 25.87 | 25.34 | 1231253 |
| 1718345700 | 25.39 | 0.14 | 0.55 | 25.35 | 25.49 | 25.21 | 1153718 |
| 1718259300 | 25.25 | 0.24 | 0.96 | 25.03 | 25.26 | 24.89 | 1284172 |
| 1718172900 | 25.01 | 0.16 | 0.64 | 24.77 | 25.03 | 24.57 | 1214574 |
| 1718086500 | 24.85 | -0.1 | -0.40 | 25.01 | 25.18 | 24.57 | 1578386 |
| 1717740900 | 24.95 | 0.22 | 0.89 | 24.78 | 24.96 | 24.58 | 935633 |
| 1717654500 | 24.73 | 0.45 | 1.85 | 24.59 | 29.5 | 24.48 | 1017201 |
| 1717568100 | 24.28 | 0.31 | 1.29 | 24 | 24.37 | 24 | 1274401 |
| 1717481700 | 23.97 | -0.29 | -1.20 | 23.94 | 24.18 | 23.83 | 1394632 |
| 1717395300 | 24.26 | 0.13 | 0.54 | 24.6 | 24.73 | 24.22 | 1315016 |
| 1717136100 | 24.13 | 0.18 | 0.75 | 24.4 | 24.53 | 23.94 | 7040303 |
| 1717049700 | 23.95 | -0.2 | -0.83 | 23.87 | 31.5 | 23.77 | 2007944 |
| 1716963300 | 24.15 | -0.08 | -0.33 | 24.01 | 24.315 | 23.98 | 2350995 |
| 1716876900 | 24.23 | -0.2 | -0.82 | 24.51 | 24.68 | 24.22 | 1769737 |
| 1716790500 | 24.43 | -0.34 | -1.37 | 24.76 | 24.96 | 24.33 | 1492954 |
| 1716531300 | 24.77 | -0.67 | -2.63 | 25.06 | 25.06 | 24.76 | 1429853 |
| 1716444900 | 25.44 | 0.73 | 2.95 | 24.75 | 27 | 24.74 | 1683434 |
| 1716358500 | 24.71 | -0.24 | -0.96 | 24.75 | 24.9 | 24.4 | 3558729 |
| 1716272100 | 24.95 | -1.66 | -6.24 | 24.69 | 25.17 | 23.58 | 6609740 |
| 1716185700 | 26.61 | -0.06 | -0.22 | 26.61 | 26.95 | 26.42 | 1025642 |
| 1715926500 | 26.67 | -0.5 | -1.84 | 26.81 | 31 | 26.5 | 848384 |
| 1715840100 | 27.17 | 0.39 | 1.46 | 27 | 31.5 | 26.89 | 1904318 |
| 1715753700 | 26.78 | -0.81 | -2.94 | 27.59 | 27.59 | 26.705 | 1662625 |
| 1715667300 | 27.59 | 0.49 | 1.81 | 27.03 | 27.59 | 27.03 | 1570227 |
| 1715580900 | 27.1 | 0.38 | 1.42 | 26.7 | 27.11 | 26.56 | 976106 |
| 1715321700 | 26.72 | 0.11 | 0.41 | 26.58 | 26.74 | 26.43 | 1000394 |
| 1715235300 | 26.61 | -0.02 | -0.08 | 26.6 | 28 | 26.475 | 870170 |
| 1715148900 | 26.63 | -0.02 | -0.08 | 26.7 | 26.96 | 26.59 | 960484 |
| 1715062500 | 26.65 | 0.3 | 1.14 | 26.45 | 26.66 | 26.22 | 1038233 |
| 1714976100 | 26.35 | 0.28 | 1.07 | 26.12 | 26.37 | 26.06 | 727764 |
| 1714716900 | 26.07 | 0.11 | 0.42 | 26.06 | 26.24 | 26.03 | 908432 |
| 1714630500 | 25.96 | -0.48 | -1.82 | 26.38 | 26.45 | 25.92 | 1694503 |
| 1714544100 | 26.44 | -0.39 | -1.45 | 26.45 | 26.53 | 26.35 | 998971 |
| 1714457700 | 26.83 | 0.14 | 0.52 | 26.8 | 26.92 | 26.6 | 1299304 |
| 1714371300 | 26.69 | 0.3 | 1.14 | 26.51 | 26.82 | 26.38 | 946396 |
| 1714112100 | 26.39 | -0.46 | -1.71 | 26.29 | 26.69 | 26.26 | 1790294 |
| 1713939300 | 26.85 | 0.05 | 0.19 | 26.91 | 27.13 | 26.79 | 1214228 |
| 1713852900 | 26.8 | 0.27 | 1.02 | 26.62 | 26.91 | 26.61 | 743662 |
| 1713766500 | 26.53 | 0.31 | 1.18 | 26.52 | 26.68 | 26.27 | 1230108 |
| 1713507300 | 26.22 | 0.25 | 0.96 | 25.85 | 31.5 | 25.77 | 1549377 |
| 1713420900 | 25.97 | -0.1 | -0.38 | 25.81 | 31.5 | 25.72 | 1478433 |
| 1713334500 | 26.07 | -0.4 | -1.51 | 26.33 | 26.46 | 26.04 | 1769766 |
| 1713248100 | 26.47 | -0.25 | -0.94 | 26.41 | 26.55 | 26.115 | 1991081 |
| 1713161700 | 26.72 | -0.46 | -1.69 | 26.77 | 26.93 | 26.53 | 1596912 |
| 1712902500 | 27.18 | -0.49 | -1.77 | 27.31 | 27.55 | 27.1 | 1608030 |
| 1712816100 | 27.67 | -1.03 | -3.59 | 28.18 | 28.19 | 27.62 | 1744627 |
| 1712729700 | 28.7 | -0.09 | -0.31 | 28.96 | 29.09 | 28.7 | 903732 |
| 1712643300 | 28.79 | -0.27 | -0.93 | 28.99 | 29.04 | 28.7 | 1401230 |
| 1712553300 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1712294100 | 29.06 | 0.06 | 0.21 | 28.8 | 29.15 | 28.75 | 834042 |
| 1712207700 | 29 | -0.05 | -0.17 | 29.26 | 29.285 | 28.95 | 1720053 |
| 1712121300 | 29.05 | -0.31 | -1.06 | 28.95 | 29.21 | 28.79 | 1139505 |
| 1712034900 | 29.36 | -0.09 | -0.31 | 29.14 | 29.4 | 29.03 | 1417735 |
| 1711602900 | 29.45 | 0.07 | 0.24 | 29.39 | 29.61 | 29.12 | 1578929 |
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
