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 | 0.265 | 1.17647058824 | 22.525 | 24.125 | 22.31 | 3509904 | 23.20040865 | DE |
| 4 | -1.37 | -5.67052980132 | 24.16 | 24.26 | 21.65 | 5404280 | 22.66519398 | DE |
| 12 | -1.81 | -7.35772357724 | 24.6 | 27.95 | 21.65 | 4389431 | 24.42466879 | DE |
| 26 | -1.925 | -7.78879223144 | 24.715 | 27.95 | 21.265 | 3729583 | 23.98588425 | DE |
| 52 | -0.375 | -1.61882149795 | 23.165 | 27.95 | 20.225 | 3449911 | 23.84742755 | DE |
| 156 | -1.395 | -5.76803804011 | 24.185 | 37.675 | 18.34 | 3879650 | 24.47484297 | DE |
| 260 | 0.33 | 1.46927871772 | 22.46 | 37.675 | 10.774 | 4545357 | 21.80883756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 23.375 | -0.3 | -1.27 | 23.455 | 24.125 | 23.235 | 3602863 |
| 1720197000 | 23.675 | 0.15 | 0.64 | 23.51 | 23.675 | 23.33 | 2644018 |
| 1720110600 | 23.525 | 0.57 | 2.48 | 23.125 | 23.76 | 23.095 | 4205087 |
| 1720024200 | 22.955 | 0.49 | 2.18 | 22.6 | 23.24 | 22.58 | 4022063 |
| 1719937800 | 22.465 | -0.14 | -0.60 | 22.525 | 22.675 | 22.31 | 3075491 |
| 1719851400 | 22.6 | 0.68 | 3.10 | 23.8 | 23.81 | 22.6 | 9305636 |
| 1719592200 | 21.92 | -0.25 | -1.13 | 22.25 | 22.36 | 21.84 | 4481392 |
| 1719505800 | 22.17 | -0.06 | -0.25 | 22.23 | 22.24 | 21.92 | 2834652 |
| 1719419400 | 22.225 | -0.06 | -0.25 | 22.375 | 22.48 | 22.04 | 1875649 |
| 1719333000 | 22.28 | -0.28 | -1.22 | 22.54 | 22.685 | 22.155 | 3088083 |
| 1719246600 | 22.555 | 0.45 | 2.06 | 22.05 | 22.74 | 22.05 | 3263708 |
| 1718987400 | 22.1 | -0.31 | -1.38 | 22.35 | 22.35 | 21.955 | 5972263 |
| 1718901000 | 22.41 | 0.34 | 1.54 | 22.09 | 22.495 | 21.99 | 3850044 |
| 1718814600 | 22.07 | -0.36 | -1.60 | 22.47 | 22.5 | 22.015 | 3855573 |
| 1718728200 | 22.43 | 0.02 | 0.09 | 22.72 | 22.87 | 22.25 | 3456432 |
| 1718641800 | 22.41 | 0.26 | 1.17 | 22.11 | 22.58 | 21.945 | 5562875 |
| 1718382600 | 22.15 | -0.82 | -3.57 | 22.71 | 22.81 | 21.65 | 11578562 |
| 1718296200 | 22.97 | -0.38 | -1.63 | 23.3 | 23.475 | 22.75 | 8413715 |
| 1718209800 | 23.35 | 0.48 | 2.10 | 23.01 | 23.59 | 22.72 | 8249378 |
| 1718123400 | 22.87 | -1.21 | -5.02 | 24.16 | 24.26 | 22.825 | 11738686 |
| 1718037000 | 24.08 | -1.94 | -7.46 | 24.59 | 24.82 | 23.71 | 15232204 |
| 1717777800 | 26.02 | 0.01 | 0.04 | 26.06 | 26.165 | 25.74 | 2289347 |
| 1717691400 | 26.01 | 0.01 | 0.04 | 26.03 | 26.25 | 25.7 | 3722445 |
| 1717605000 | 26 | -0.43 | -1.61 | 26.45 | 26.525 | 25.825 | 3643560 |
| 1717518600 | 26.425 | -0.54 | -2.00 | 26.905 | 27.025 | 26.24 | 3645144 |
| 1717432200 | 26.965 | -0.43 | -1.55 | 27.46 | 27.72 | 26.91 | 3006612 |
| 1717173000 | 27.39 | 0.02 | 0.05 | 27.42 | 27.535 | 27.33 | 7739331 |
| 1717086600 | 27.375 | 0.3 | 1.11 | 26.935 | 27.47 | 26.935 | 1952633 |
| 1717000200 | 27.075 | -0.18 | -0.64 | 27.155 | 27.28 | 26.865 | 2596687 |
| 1716913800 | 27.25 | 0.25 | 0.94 | 26.99 | 27.28 | 26.88 | 2274891 |
| 1716827400 | 26.995 | -0.32 | -1.15 | 26.6 | 26.995 | 26.495 | 3451538 |
| 1716568200 | 27.31 | -0.14 | -0.49 | 27.14 | 27.4 | 26.925 | 2330745 |
| 1716481800 | 27.445 | 0.2 | 0.72 | 27.35 | 27.585 | 27.26 | 1894029 |
| 1716395400 | 27.25 | -0.2 | -0.71 | 27.43 | 27.61 | 27.25 | 1482111 |
| 1716309000 | 27.445 | -0.4 | -1.44 | 27.8 | 27.805 | 26.865 | 3553998 |
| 1716222600 | 27.845 | 0.61 | 2.26 | 27.325 | 27.95 | 27.29 | 3374365 |
| 1715963400 | 27.23 | -0.04 | -0.13 | 27.17 | 27.36 | 27.035 | 2384981 |
| 1715877000 | 27.265 | -0.17 | -0.62 | 27.4 | 27.46 | 27.145 | 2387188 |
| 1715790600 | 27.435 | 0.18 | 0.66 | 27.155 | 27.73 | 27.065 | 3848408 |
| 1715704200 | 27.255 | 0.99 | 3.79 | 26.98 | 27.48 | 26.775 | 7397648 |
| 1715617800 | 26.26 | 0.34 | 1.31 | 25.93 | 26.71 | 25.925 | 3820625 |
| 1715358600 | 25.92 | 0.66 | 2.61 | 25.43 | 26.01 | 25.43 | 4199270 |
| 1715272200 | 25.26 | 0.31 | 1.24 | 24.97 | 25.275 | 24.92 | 2622649 |
| 1715185800 | 24.95 | 0.14 | 0.56 | 24.885 | 25.1 | 24.695 | 2470249 |
| 1715099400 | 24.81 | 0.61 | 2.50 | 24.335 | 24.885 | 24.23 | 3581631 |
| 1715013000 | 24.205 | -0.25 | -1.02 | 24.43 | 24.455 | 23.745 | 4380307 |
| 1714753800 | 24.455 | -1.34 | -5.18 | 26.825 | 27.36 | 24.1 | 14137526 |
| 1714667400 | 25.79 | 0.4 | 1.58 | 25.32 | 26.155 | 25.3 | 4191751 |
| 1714494600 | 25.39 | -0.2 | -0.76 | 25.615 | 25.69 | 25.335 | 2119153 |
| 1714408200 | 25.585 | 0.25 | 0.99 | 25.46 | 25.795 | 25.46 | 2463440 |
| 1714149000 | 25.335 | 0.24 | 0.96 | 25.35 | 25.595 | 25.235 | 2394809 |
| 1714062600 | 25.095 | -0.19 | -0.73 | 25.39 | 25.445 | 24.87 | 2157539 |
| 1713976200 | 25.28 | -0.11 | -0.43 | 25.5 | 25.525 | 25.045 | 3492778 |
| 1713889800 | 25.39 | 0.34 | 1.36 | 25.21 | 25.495 | 25.145 | 2574778 |
| 1713803400 | 25.05 | 0.3 | 1.21 | 24.98 | 25.12 | 24.805 | 2626394 |
| 1713544200 | 24.75 | 0.04 | 0.16 | 24.5 | 24.85 | 24.34 | 2398321 |
| 1713457800 | 24.71 | 0.55 | 2.28 | 24.235 | 24.71 | 24.235 | 2728222 |
| 1713371400 | 24.16 | -0.17 | -0.70 | 24.27 | 24.785 | 23.875 | 4453750 |
| 1713285000 | 24.33 | -0.65 | -2.58 | 24.6 | 24.6 | 24.195 | 4854902 |
| 1713198600 | 24.975 | -0.79 | -3.05 | 25.87 | 26 | 24.925 | 4343352 |
| 1712939400 | 25.76 | 0.53 | 2.10 | 26.1 | 26.545 | 25.61 | 6436122 |
| 1712853000 | 25.23 | 0.08 | 0.32 | 25.52 | 26.24 | 25.08 | 5271329 |
| 1712766600 | 25.15 | 0.18 | 0.72 | 25.14 | 25.425 | 24.905 | 2193367 |
| 1712680200 | 24.97 | -0.12 | -0.48 | 25.005 | 25.175 | 24.875 | 1614018 |
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
