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 | 0.25 | 1.7793594306 | 14.05 | 14.3 | 13.9 | 3492 | 14.17222938 | DE |
| 4 | -1.45 | -9.20634920635 | 15.75 | 16.2 | 13.6 | 4138 | 14.46481423 | DE |
| 12 | -5.45 | -27.5949367089 | 19.75 | 21.8 | 13.6 | 2951 | 16.52949805 | DE |
| 26 | -9.3 | -39.406779661 | 23.6 | 25.9 | 13.6 | 2685 | 18.11669896 | DE |
| 52 | -11.1 | -43.7007874016 | 25.4 | 29.2 | 13.6 | 2390 | 20.52710745 | DE |
| 156 | -6.2 | -30.243902439 | 20.5 | 66.2 | 13.6 | 3284 | 35.23301016 | DE |
| 260 | 10.23 | 251.351351351 | 4.07 | 66.2 | 3.16 | 3546 | 23.84089581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1721320200 | 14.05 | 0.05 | 0.36 | 14 | 14.15 | 13.95 | 1238 |
| 1721233800 | 14 | -0.1 | -0.71 | 14.1 | 14.2 | 13.9 | 572 |
| 1721147400 | 14.1 | -0.1 | -0.70 | 14.25 | 14.25 | 14.05 | 878 |
| 1721061000 | 14.2 | 0.2 | 1.43 | 14.05 | 14.3 | 13.9 | 11280 |
| 1720801800 | 14 | -0.7 | -4.76 | 14.7 | 14.8 | 14 | 903 |
| 1720715400 | 14.7 | -0.15 | -1.01 | 14.6 | 15 | 14.5 | 1521 |
| 1720629000 | 14.85 | 0.35 | 2.41 | 14.5 | 14.85 | 14.3 | 714 |
| 1720542600 | 14.5 | -0.55 | -3.65 | 14.65 | 14.75 | 14.35 | 1215 |
| 1720456200 | 15.05 | 0.05 | 0.33 | 15.3 | 15.3 | 14.8 | 1322 |
| 1720197000 | 15 | 0.25 | 1.69 | 14.75 | 15.05 | 14.7 | 2000 |
| 1720110600 | 14.75 | -1 | -6.35 | 15.8 | 15.8 | 14.5 | 4337 |
| 1720024200 | 15.75 | 0.55 | 3.62 | 15.2 | 15.8 | 15.2 | 2058 |
| 1719937800 | 15.2 | -0.3 | -1.94 | 16.1 | 16.2 | 14.65 | 3891 |
| 1719851400 | 15.5 | 1.55 | 11.11 | 13.9 | 15.5 | 13.9 | 7606 |
| 1719592200 | 13.95 | 0.05 | 0.36 | 14 | 14.1 | 13.8 | 3486 |
| 1719505800 | 13.9 | -0.25 | -1.77 | 14.3 | 14.35 | 13.6 | 22685 |
| 1719419400 | 14.15 | -0.65 | -4.39 | 14.8 | 14.8 | 13.8 | 5021 |
| 1719333000 | 14.8 | -0.2 | -1.33 | 15.05 | 15.4 | 14.8 | 3317 |
| 1719246600 | 15 | -1.05 | -6.54 | 15.75 | 15.75 | 14.65 | 4573 |
| 1718987400 | 16.05 | -0.15 | -0.93 | 16 | 16.149999 | 15.95 | 1354 |
| 1718901000 | 16.2 | 0.2 | 1.25 | 16.149999 | 16.3 | 15.4 | 17518 |
| 1718814600 | 16 | -0.65 | -3.90 | 16.649999 | 16.649999 | 15.6 | 2501 |
| 1718728200 | 16.649999 | -0.2 | -1.19 | 17 | 17 | 16.2 | 1644 |
| 1718641800 | 16.85 | 0.45 | 2.74 | 16.399999 | 16.85 | 16.1 | 3324 |
| 1718382600 | 16.399999 | -0.55 | -3.24 | 17 | 17 | 16.35 | 1418 |
| 1718296200 | 16.95 | -0.55 | -3.14 | 17.2 | 17.3 | 16.399999 | 4100 |
| 1718209800 | 17.5 | -1.2 | -6.42 | 18.7 | 18.8 | 16.9 | 10362 |
| 1718123400 | 18.7 | -1.9 | -9.22 | 18.9 | 19.4 | 17.4 | 6789 |
| 1718037000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1717777800 | 20.6 | 0.3 | 1.48 | 20.4 | 20.7 | 20.3 | 415 |
| 1717691400 | 20.3 | -0.3 | -1.46 | 20.4 | 20.6 | 20.1 | 596 |
| 1717605000 | 20.6 | 0.6 | 3.00 | 20 | 20.6 | 19.75 | 1174 |
| 1717518600 | 20 | -0.4 | -1.96 | 20.4 | 20.4 | 19.8 | 1382 |
| 1717432200 | 20.4 | -0.1 | -0.49 | 20.5 | 20.8 | 20.3 | 539 |
| 1717173000 | 20.5 | 0.1 | 0.49 | 20.4 | 21 | 19.9 | 1431 |
| 1717086600 | 20.4 | 0.3 | 1.49 | 20.1 | 20.6 | 19.95 | 984 |
| 1717000200 | 20.1 | 0 | 0.00 | 20.2 | 20.2 | 20 | 79 |
| 1716913800 | 20.1 | 0.2 | 1.01 | 19.9 | 20.1 | 19.9 | 1608 |
| 1716827400 | 19.9 | 0 | 0.00 | 19.9 | 19.95 | 19.8 | 941 |
| 1716568200 | 19.9 | -0.4 | -1.97 | 20.3 | 20.3 | 19.9 | 1752 |
| 1716481800 | 20.3 | 0 | 0.00 | 20.3 | 20.4 | 20.3 | 467 |
| 1716395400 | 20.3 | -0.6 | -2.87 | 20.9 | 20.9 | 20 | 4017 |
| 1716309000 | 20.9 | -0.6 | -2.79 | 21.5 | 21.5 | 20 | 2707 |
| 1716222600 | 21.5 | 0.1 | 0.47 | 21.5 | 21.5 | 21.3 | 963 |
| 1715963400 | 21.4 | 0.4 | 1.90 | 21.1 | 21.4 | 21 | 685 |
| 1715877000 | 21 | 0.2 | 0.96 | 20.8 | 21.2 | 20.8 | 610 |
| 1715790600 | 20.8 | -0.3 | -1.42 | 21 | 21 | 20.5 | 767 |
| 1715704200 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1715617800 | 21.1 | -0.4 | -1.86 | 21.5 | 21.5 | 20.9 | 1930 |
| 1715358600 | 21.5 | 0 | 0.00 | 21.5 | 21.6 | 21.4 | 1094 |
| 1715272200 | 21.5 | 0.8 | 3.86 | 20.7 | 21.5 | 20.7 | 502 |
| 1715185800 | 20.7 | 0.8 | 4.02 | 20.1 | 21.8 | 20.1 | 2458 |
| 1715099400 | 19.9 | -0.3 | -1.49 | 20.2 | 20.5 | 19.9 | 4037 |
| 1715013000 | 20.2 | 0.3 | 1.51 | 20.1 | 20.2 | 19.65 | 811 |
| 1714753800 | 19.9 | 0.7 | 3.65 | 19.2 | 20.5 | 19.2 | 1033 |
| 1714667400 | 19.2 | 0 | 0.00 | 19.05 | 19.4 | 19 | 937 |
| 1714494600 | 19.2 | 0.05 | 0.26 | 19.15 | 19.4 | 19.05 | 1360 |
| 1714408200 | 19.15 | -0.6 | -3.04 | 19.75 | 19.95 | 19 | 2371 |
| 1714149000 | 19.75 | 0.05 | 0.25 | 19.7 | 20.1 | 19.7 | 2060 |
| 1714062600 | 19.7 | 0 | 0.00 | 19.7 | 19.9 | 19.7 | 1349 |
| 1713976200 | 19.7 | -0.1 | -0.51 | 19.8 | 19.9 | 19.65 | 367 |
| 1713889800 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.7 | 264 |
| 1713803400 | 20 | -0.1 | -0.50 | 20.1 | 20.1 | 19.8 | 895 |
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
