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 | -0.18 | -0.814479638009 | 22.1 | 22.82 | 21.57 | 922836 | 22.22167963 | DE |
| 4 | 0.9 | 4.28163653663 | 21.02 | 22.82 | 20.14 | 1123132 | 21.39598839 | DE |
| 12 | 3.32 | 17.8494623656 | 18.6 | 23.36 | 18.05 | 1009389 | 20.75330974 | DE |
| 26 | 5.89 | 36.7436057392 | 16.03 | 23.36 | 15.275 | 1078768 | 18.67246312 | DE |
| 52 | 9.645 | 78.5743380855 | 12.275 | 23.36 | 10.66 | 1530807 | 15.61089998 | DE |
| 156 | -6.7 | -23.4102026555 | 28.62 | 34.77 | 10.66 | 1653471 | 19.79151027 | DE |
| 260 | -20.19 | -47.9458560912 | 42.11 | 50.64 | 10.66 | 1430945 | 25.74967242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 21.92 | -0.06 | -0.27 | 21.91 | 22.05 | 21.57 | 1921299 |
| 1734629400 | 21.98 | -0.26 | -1.17 | 21.99 | 22.26 | 21.83 | 1039620 |
| 1734543000 | 22.24 | -0.03 | -0.13 | 22.2 | 22.55 | 22.17 | 672785 |
| 1734456600 | 22.27 | -0.18 | -0.80 | 22.37 | 22.82 | 22.27 | 1060133 |
| 1734370200 | 22.45 | 0.3 | 1.35 | 22.2 | 22.54 | 22.15 | 1065705 |
| 1734111000 | 22.15 | 0.05 | 0.23 | 22.1 | 22.3 | 22.09 | 775937 |
| 1734024600 | 22.1 | -0.03 | -0.14 | 22.13 | 22.37 | 22.08 | 921127 |
| 1733938200 | 22.13 | 0.06 | 0.27 | 21.87 | 22.17 | 21.8 | 832243 |
| 1733851800 | 22.07 | 0.59 | 2.75 | 21.42 | 22.21 | 21.33 | 1368676 |
| 1733765400 | 21.48 | -0.07 | -0.32 | 21.64 | 21.92 | 21.43 | 752257 |
| 1733506200 | 21.55 | -0.04 | -0.19 | 21.76 | 21.91 | 21.52 | 1256573 |
| 1733419800 | 21.59 | 0.44 | 2.08 | 21 | 21.8 | 20.99 | 994210 |
| 1733333400 | 21.15 | 0.96 | 4.75 | 20.16 | 21.17 | 20.14 | 1090768 |
| 1733247000 | 20.19 | -0.21 | -1.03 | 20.38 | 20.57 | 20.14 | 1368470 |
| 1733160600 | 20.4 | -0.89 | -4.18 | 20.86 | 21.02 | 20.23 | 1838410 |
| 1732901400 | 21.29 | 0.35 | 1.67 | 20.83 | 21.31 | 20.83 | 979992 |
| 1732815000 | 20.94 | 0.25 | 1.21 | 20.7 | 21.12 | 20.53 | 1083048 |
| 1732728600 | 20.69 | -0.21 | -1.00 | 20.77 | 20.77 | 20.29 | 1124120 |
| 1732642200 | 20.9 | -0.26 | -1.23 | 20.94 | 21.18 | 20.65 | 773526 |
| 1732555800 | 21.16 | 0.11 | 0.52 | 21.2 | 21.41 | 20.81 | 2565531 |
| 1732296600 | 21.05 | 0.16 | 0.77 | 21.02 | 21.2 | 20.73 | 899506 |
| 1732210200 | 20.89 | -0.42 | -1.97 | 21.25 | 21.39 | 20.67 | 897421 |
| 1732123800 | 21.31 | 0.04 | 0.19 | 21.33 | 21.59 | 21.25 | 582021 |
| 1732037400 | 21.27 | -0.94 | -4.23 | 22.14 | 22.23 | 21.06 | 1347704 |
| 1731951000 | 22.21 | -0.52 | -2.29 | 22.36 | 22.8 | 22.02 | 1351286 |
| 1731691800 | 22.73 | 0.69 | 3.13 | 21.92 | 23.36 | 21.84 | 2140422 |
| 1731605400 | 22.04 | 2.22 | 11.17 | 20.1 | 22.04 | 19.245 | 3608087 |
| 1731519000 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1731432600 | 19.825 | -0.75 | -3.62 | 20.33 | 20.38 | 19.825 | 1060549 |
| 1731346200 | 20.57 | 0.37 | 1.83 | 20.41 | 20.57 | 20.27 | 739367 |
| 1731087000 | 20.2 | -0.29 | -1.42 | 20.45 | 20.46 | 19.88 | 1051276 |
| 1731000600 | 20.49 | 0.39 | 1.94 | 19.96 | 20.52 | 19.92 | 881228 |
| 1730914200 | 20.1 | -0.49 | -2.38 | 20.71 | 20.92 | 19.88 | 909087 |
| 1730827800 | 20.59 | 0.18 | 0.88 | 20.34 | 20.59 | 20.16 | 608403 |
| 1730741400 | 20.41 | 0.43 | 2.15 | 19.92 | 20.47 | 19.845 | 663626 |
| 1730482200 | 19.98 | -0.08 | -0.40 | 20.15 | 20.16 | 19.78 | 521990 |
| 1730395800 | 20.06 | -0.04 | -0.20 | 20.05 | 20.31 | 19.94 | 678890 |
| 1730309400 | 20.1 | -0.2 | -0.99 | 20.15 | 20.49 | 20.08 | 493532 |
| 1730223000 | 20.3 | 0.01 | 0.05 | 20.35 | 20.61 | 20.19 | 639656 |
| 1730136600 | 20.29 | -0.26 | -1.27 | 20.53 | 20.6 | 19.955 | 953139 |
| 1729873800 | 20.55 | 0.32 | 1.58 | 20.04 | 20.55 | 19.55 | 1043367 |
| 1729787400 | 20.23 | -0.02 | -0.10 | 20.29 | 20.57 | 20.17 | 739696 |
| 1729701000 | 20.25 | -0.09 | -0.44 | 20.2 | 20.57 | 20.2 | 711842 |
| 1729614600 | 20.34 | -0.07 | -0.34 | 20.3 | 20.46 | 20.21 | 560672 |
| 1729528200 | 20.41 | -0.1 | -0.49 | 20.39 | 20.7 | 20.26 | 544062 |
| 1729269000 | 20.51 | 0.06 | 0.29 | 20.41 | 20.66 | 20.37 | 818450 |
| 1729182600 | 20.45 | 0.01 | 0.05 | 20.44 | 20.49 | 20.3 | 763737 |
| 1729096200 | 20.44 | 1.24 | 6.46 | 19.275 | 20.44 | 19.27 | 1484319 |
| 1729009800 | 19.2 | -0.2 | -1.01 | 19.55 | 19.745 | 19.185 | 904965 |
| 1728923400 | 19.395 | -0.23 | -1.17 | 19.56 | 19.66 | 19.31 | 517433 |
| 1728664200 | 19.625 | 0.13 | 0.64 | 19.545 | 20.17 | 19.45 | 752551 |
| 1728577800 | 19.5 | -0.23 | -1.14 | 19.65 | 19.92 | 19.47 | 668273 |
| 1728491400 | 19.725 | 0.32 | 1.65 | 19.365 | 19.725 | 19.33 | 458549 |
| 1728405000 | 19.405 | -0.08 | -0.39 | 19.235 | 19.555 | 19.165 | 688924 |
| 1728318600 | 19.48 | 0.05 | 0.26 | 19.75 | 19.88 | 19.47 | 783138 |
| 1728059400 | 19.43 | 0.8 | 4.29 | 18.705 | 19.705 | 18.705 | 1724120 |
| 1727973000 | 18.63 | 0.27 | 1.50 | 18.305 | 19.07 | 18.215 | 779979 |
| 1727886600 | 18.355 | -0.11 | -0.60 | 18.415 | 18.415 | 18.115 | 658350 |
| 1727800200 | 18.465 | -0.17 | -0.91 | 18.6 | 18.865 | 18.395 | 699562 |
| 1727713800 | 18.635 | -0.3 | -1.56 | 18.75 | 18.87 | 18.425 | 1020851 |
| 1727454600 | 18.93 | 0.23 | 1.26 | 18.6 | 19.09 | 18.59 | 1346438 |
| 1727368200 | 18.695 | 0.52 | 2.89 | 18.4 | 18.79 | 18.285 | 1358843 |
| 1727281800 | 18.17 | 0.37 | 2.05 | 17.63 | 18.53 | 17.63 | 1072479 |
| 1727195400 | 17.805 | 0.15 | 0.85 | 18 | 18.11 | 17.64 | 752587 |
| 1727109000 | 17.655 | 0.01 | 0.06 | 17.6 | 17.845 | 17.38 | 957544 |
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
