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 | 1.06 | 4.48202959831 | 23.65 | 24.84 | 23.05 | 1301673 | 23.99830538 | DE |
| 4 | 0.5 | 2.06526228831 | 24.21 | 24.84 | 23.05 | 1502110 | 24.13392296 | DE |
| 12 | 5.61 | 29.3717277487 | 19.1 | 29.1 | 18.575 | 2304521 | 23.95769444 | DE |
| 26 | 3.285 | 15.3325554259 | 21.425 | 29.1 | 18.092 | 2113050 | 21.82268347 | DE |
| 52 | 5.244 | 26.9392787424 | 19.466 | 29.1 | 16.482 | 2206819 | 20.52506843 | DE |
| 156 | -14.955 | -37.7032648431 | 39.665 | 42.005 | 12.13 | 3062954 | 22.59890287 | DE |
| 260 | -14.785 | -37.4351183694 | 39.495 | 50.98 | 12.13 | 2829650 | 28.73161541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 24.65 | 0.27 | 1.11 | 24.41 | 24.67 | 24.29 | 1342139 |
| 1720110600 | 24.38 | 0.32 | 1.33 | 24.21 | 24.57 | 24.21 | 846032 |
| 1720024200 | 24.06 | 0.55 | 2.34 | 23.6 | 24.1 | 23.45 | 1787717 |
| 1719937800 | 23.51 | 0.06 | 0.26 | 23.31 | 23.51 | 23.05 | 1344812 |
| 1719851400 | 23.45 | -0.14 | -0.59 | 23.65 | 23.67 | 23.3 | 1187667 |
| 1719592200 | 23.59 | -0.31 | -1.30 | 23.93 | 23.93 | 23.52 | 1717055 |
| 1719505800 | 23.9 | -0.16 | -0.67 | 24.15 | 24.15 | 23.82 | 1826771 |
| 1719419400 | 24.06 | 0.28 | 1.18 | 23.88 | 24.56 | 23.88 | 1721650 |
| 1719333000 | 23.78 | -0.77 | -3.14 | 24.16 | 24.28 | 23.77 | 1670289 |
| 1719246600 | 24.55 | 0.02 | 0.08 | 24.37 | 24.65 | 24.29 | 1093566 |
| 1718987400 | 24.53 | -0.01 | -0.04 | 24.58 | 24.78 | 24.45 | 3203274 |
| 1718901000 | 24.54 | 0.44 | 1.83 | 24.21 | 24.595 | 24.21 | 1453074 |
| 1718814600 | 24.1 | 0 | 0.00 | 24.02 | 24.15 | 23.86 | 1149506 |
| 1718728200 | 24.1 | 0.24 | 1.01 | 23.96 | 24.13 | 23.71 | 1653559 |
| 1718641800 | 23.86 | -0.25 | -1.04 | 24.09 | 24.13 | 23.57 | 1593829 |
| 1718382600 | 24.11 | -0.03 | -0.12 | 24.15 | 24.26 | 23.89 | 1308079 |
| 1718296200 | 24.14 | -0.41 | -1.67 | 24.35 | 24.39 | 24.04 | 1475295 |
| 1718209800 | 24.55 | 0.18 | 0.74 | 24.4 | 24.61 | 24.17 | 1238318 |
| 1718123400 | 24.37 | -0.01 | -0.04 | 24.52 | 24.65 | 24.24 | 1225928 |
| 1718037000 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1717777800 | 24.38 | 0.18 | 0.74 | 24.25 | 24.75 | 24.19 | 1480056 |
| 1717691400 | 24.2 | -0.08 | -0.33 | 24.38 | 24.38 | 23.96 | 1343800 |
| 1717605000 | 24.28 | -0.1 | -0.41 | 24.44 | 24.49 | 24.01 | 1942720 |
| 1717518600 | 24.38 | -0.19 | -0.77 | 24.49 | 24.54 | 24.18 | 2079882 |
| 1717432200 | 24.57 | -0.31 | -1.25 | 25.01 | 25.05 | 24.5 | 2145319 |
| 1717173000 | 24.88 | -0.36 | -1.43 | 25.1 | 25.18 | 24.85 | 3534289 |
| 1717086600 | 25.24 | -0.1 | -0.39 | 25.2 | 25.34 | 25.08 | 1714581 |
| 1717000200 | 25.34 | 0.11 | 0.44 | 25.07 | 25.34 | 25 | 2101008 |
| 1716913800 | 25.23 | 0.25 | 1.00 | 25 | 25.36 | 25 | 1714515 |
| 1716827400 | 24.98 | 0.01 | 0.04 | 24.97 | 24.98 | 24.86 | 532135 |
| 1716568200 | 24.97 | 0.27 | 1.09 | 24.42 | 24.97 | 24.3 | 1933352 |
| 1716481800 | 24.7 | -0.58 | -2.29 | 25.34 | 25.35 | 24.7 | 1772433 |
| 1716395400 | 25.28 | -0.06 | -0.24 | 25.11 | 25.28 | 24.94 | 1384595 |
| 1716309000 | 25.34 | -0.06 | -0.24 | 25.34 | 25.38 | 25.02 | 1269517 |
| 1716222600 | 25.4 | -0.47 | -1.82 | 25.72 | 25.91 | 25.27 | 1279782 |
| 1715963400 | 25.87 | 0.46 | 1.81 | 25.26 | 25.93 | 25.26 | 3193002 |
| 1715877000 | 25.41 | 0.16 | 0.63 | 25.26 | 25.65 | 25.22 | 1866825 |
| 1715790600 | 25.25 | 0.16 | 0.64 | 25.04 | 25.42 | 24.97 | 1277735 |
| 1715704200 | 25.09 | -0.15 | -0.59 | 25.07 | 25.23 | 24.91 | 2175805 |
| 1715617800 | 25.24 | 0.36 | 1.45 | 25.25 | 25.58 | 25.01 | 3276868 |
| 1715358600 | 24.88 | 0.31 | 1.26 | 24.64 | 24.97 | 24.6 | 3679276 |
| 1715272200 | 24.57 | 0.22 | 0.90 | 24.08 | 24.64 | 23.9 | 3420173 |
| 1715185800 | 24.35 | -0.46 | -1.85 | 24.65 | 24.78 | 24.19 | 2598240 |
| 1715099400 | 24.81 | -0.03 | -0.12 | 25.03 | 25.1 | 24.67 | 2831763 |
| 1715013000 | 24.84 | -0.2 | -0.80 | 25.01 | 25.09 | 24.76 | 2351233 |
| 1714753800 | 25.04 | 0.02 | 0.08 | 24.81 | 25.21 | 24.8 | 2875416 |
| 1714667400 | 25.02 | -0.23 | -0.91 | 25.11 | 25.22 | 24.77 | 3623619 |
| 1714494600 | 25.25 | -0.29 | -1.14 | 25.3 | 25.71 | 24.96 | 7636461 |
| 1714408200 | 25.54 | 5.8 | 29.35 | 27.05 | 29.1 | 25 | 17752261 |
| 1714149000 | 19.745 | 0.48 | 2.49 | 19.405 | 19.835 | 19.225 | 2855045 |
| 1714062600 | 19.265 | -0.36 | -1.81 | 19.595 | 19.65 | 19.25 | 2604223 |
| 1713976200 | 19.62 | 0.02 | 0.10 | 19.675 | 19.885 | 19.54 | 2325215 |
| 1713889800 | 19.6 | 0.5 | 2.59 | 19.4 | 19.625 | 19.39 | 2661829 |
| 1713803400 | 19.105 | 0.25 | 1.35 | 18.985 | 19.235 | 18.915 | 1379209 |
| 1713544200 | 18.85 | -0.05 | -0.24 | 18.745 | 18.93 | 18.575 | 2144401 |
| 1713457800 | 18.895 | -0.05 | -0.24 | 18.87 | 18.945 | 18.6 | 1751071 |
| 1713371400 | 18.94 | -0.22 | -1.15 | 19.12 | 19.22 | 18.605 | 2146971 |
| 1713285000 | 19.16 | -0.24 | -1.21 | 19.135 | 19.44 | 19.1 | 1576288 |
| 1713198600 | 19.395 | 0.28 | 1.46 | 19.1 | 19.515 | 19.045 | 2496012 |
| 1712939400 | 19.115 | -0.05 | -0.23 | 19.605 | 19.76 | 19.115 | 1979874 |
| 1712853000 | 19.16 | 0.05 | 0.29 | 19 | 19.335 | 18.94 | 1594837 |
| 1712766600 | 19.105 | 0 | 0.00 | 19.585 | 20.46 | 18.945 | 3634003 |
| 1712680200 | 19.105 | 0.18 | 0.98 | 18.825 | 19.105 | 18.705 | 2502856 |
| 1712593800 | 18.92 | 0.29 | 1.56 | 18.59 | 19.025 | 18.555 | 1497324 |
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
