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 | 0.688 | 3.4604164571 | 19.882 | 21.69 | 19.047999 | 2838 | 20.44641704 | DE |
| 4 | -4.955 | -19.4123408423 | 25.525 | 25.925 | 18.48 | 3639 | 20.96524817 | DE |
| 12 | -1.28 | -5.85812356979 | 21.85 | 29.46 | 18.002 | 5937 | 23.05308369 | DE |
| 26 | 0.65 | 3.26305220884 | 19.92 | 29.46 | 16.386 | 6241 | 21.9489661 | DE |
| 52 | -4.37 | -17.522052927 | 24.94 | 29.46 | 12.002 | 5545 | 19.9871862 | DE |
| 156 | -13.85 | -40.2382335851 | 34.42 | 39.1 | 12.002 | 6140 | 24.06115991 | DE |
| 260 | -13.85 | -40.2382335851 | 34.42 | 39.1 | 12.002 | 6140 | 24.06115991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 20.57 | -0.57 | -2.70 | 21.364999 | 21.364999 | 20.41 | 2052 |
| 1742938020 | 21.14 | 0.08 | 0.38 | 21.03 | 21.69 | 20.809999 | 2769 |
| 1742851620 | 21.059999 | 1.12 | 5.64 | 20.114999 | 21.059999 | 20.114999 | 3822 |
| 1742592420 | 19.936 | 0.53 | 2.75 | 19.224 | 19.936 | 19.047999 | 2388 |
| 1742506020 | 19.402 | -0.4 | -2.02 | 19.882 | 20.245 | 19.402 | 3160 |
| 1742419620 | 19.802 | 0.36 | 1.86 | 19.734 | 19.802 | 19.642 | 85 |
| 1742333220 | 19.44 | -0.5 | -2.50 | 19.51 | 20.01 | 19.152 | 3185 |
| 1742246820 | 19.938 | 0.77 | 4.03 | 19.002 | 19.938 | 18.79 | 2094 |
| 1741987620 | 19.166 | 0.32 | 1.70 | 19.29 | 19.598 | 19.166 | 1462 |
| 1741901220 | 18.846 | -0.81 | -4.10 | 19.91 | 19.948 | 18.48 | 5396 |
| 1741814820 | 19.652 | -0.11 | -0.56 | 19.574 | 20.364999 | 19.396 | 6373 |
| 1741728420 | 19.762 | -0.39 | -1.93 | 19.444 | 20.53 | 19.168 | 7473 |
| 1741642020 | 20.149999 | -2.3 | -10.22 | 22.075 | 22.315 | 19.222 | 6832 |
| 1741382820 | 22.445 | 0.89 | 4.10 | 21.615 | 22.445 | 20.78 | 1206 |
| 1741296420 | 21.56 | -1.42 | -6.18 | 23.345 | 23.575 | 21.325 | 7067 |
| 1741210020 | 22.98 | -0.26 | -1.12 | 23.795 | 23.795 | 22.74 | 2512 |
| 1741123620 | 23.24 | 0.69 | 3.06 | 22.715 | 23.57 | 21.63 | 5384 |
| 1741037220 | 22.55 | -1.88 | -7.68 | 24.54 | 24.92 | 22.55 | 3318 |
| 1740778020 | 24.425 | -0.62 | -2.46 | 25.39 | 25.4 | 24.17 | 3775 |
| 1740691620 | 25.04 | -0.27 | -1.07 | 25.525 | 25.925 | 24.24 | 2418 |
| 1740605220 | 25.31 | 0.85 | 3.48 | 24.635 | 26.135 | 24.635 | 3985 |
| 1740518820 | 24.46 | -1.91 | -7.24 | 25.875 | 26.02 | 23.19 | 13547 |
| 1740432420 | 26.37 | -0.56 | -2.06 | 26.685 | 27.155 | 24.8 | 14522 |
| 1740173220 | 26.925 | 0.27 | 1.01 | 26.33 | 29.46 | 26.13 | 22598 |
| 1740086820 | 26.655 | 5.97 | 28.86 | 20.86 | 26.655 | 18.002 | 43726 |
| 1740000420 | 20.684999 | -0.3 | -1.43 | 20.84 | 21.07 | 20.3 | 3400 |
| 1739914020 | 20.985 | 0.48 | 2.34 | 20.735 | 20.985 | 20.375 | 5181 |
| 1739827620 | 20.505 | 0.45 | 2.24 | 20.454999 | 20.725 | 20.45 | 422 |
| 1739568420 | 20.055 | 0.06 | 0.29 | 19.774 | 20.239999 | 19.774 | 2247 |
| 1739482020 | 19.998 | 1.3 | 6.93 | 19.136 | 20.19 | 18.884 | 4066 |
| 1739395620 | 18.702 | -0.17 | -0.89 | 18.744 | 18.888 | 18.436 | 3117 |
| 1739309220 | 18.87 | -0.84 | -4.25 | 19.649999 | 19.888 | 18.87 | 3015 |
| 1739222820 | 19.707999 | -0.69 | -3.39 | 20.524999 | 20.86 | 19.707999 | 3999 |
| 1738963620 | 20.399999 | 0.02 | 0.10 | 20.434999 | 20.655 | 20.309999 | 500 |
| 1738877220 | 20.38 | 0.19 | 0.94 | 20.47 | 20.815 | 20.16 | 1269 |
| 1738790820 | 20.19 | -0.39 | -1.90 | 20.445 | 20.71 | 20.175 | 2517 |
| 1738704420 | 20.579999 | -0.46 | -2.16 | 21.01 | 21.085 | 20.579999 | 972 |
| 1738618020 | 21.035 | -0.12 | -0.57 | 21.13 | 21.26 | 20.315 | 5958 |
| 1738358820 | 21.155 | -0.81 | -3.67 | 22.345 | 22.75 | 21.155 | 4335 |
| 1738272420 | 21.96 | 0.15 | 0.66 | 21.99 | 22.31 | 21.63 | 6719 |
| 1738186020 | 21.815 | -0.5 | -2.22 | 22.43 | 22.6 | 21.815 | 959 |
| 1738099620 | 22.31 | 1.98 | 9.74 | 20.475 | 22.495 | 20.475 | 2388 |
| 1738013220 | 20.329999 | -1.12 | -5.20 | 21.005 | 21.225 | 19.902 | 9394 |
| 1737754020 | 21.445 | -0.64 | -2.88 | 22.005 | 22.4 | 21.36 | 922 |
| 1737667620 | 22.08 | -0.02 | -0.09 | 22.24 | 23 | 21.965 | 7541 |
| 1737581220 | 22.1 | 0.57 | 2.65 | 21.56 | 22.21 | 21.175 | 2147 |
| 1737494820 | 21.53 | 0.44 | 2.09 | 21.005 | 21.75 | 20.62 | 2261 |
| 1737408420 | 21.09 | 0.09 | 0.40 | 20.84 | 21.135 | 20.84 | 1476 |
| 1737149220 | 21.005 | -0.23 | -1.06 | 21.075 | 21.41 | 21.005 | 1031 |
| 1737062820 | 21.23 | -0.17 | -0.77 | 21.399999 | 21.65 | 20.899999 | 5774 |
| 1736976420 | 21.395 | -0.12 | -0.53 | 21.29 | 22.795 | 21.239999 | 3518 |
| 1736890020 | 21.51 | 0.35 | 1.63 | 21.5 | 21.78 | 21.245 | 1743 |
| 1736803620 | 21.165 | 0.54 | 2.59 | 20.395 | 21.18 | 19.864 | 2202 |
| 1736544420 | 20.63 | -1.73 | -7.74 | 22.065 | 22.27 | 20.63 | 3424 |
| 1736458020 | 22.36 | -0.1 | -0.42 | 22.35 | 22.36 | 22.065 | 111 |
| 1736371620 | 22.455 | 0.1 | 0.47 | 22.52 | 22.815 | 21.63 | 12872 |
| 1736285220 | 22.35 | -1.75 | -7.24 | 23.605 | 24.29 | 22.26 | 10561 |
| 1736198820 | 24.095 | 0.86 | 3.68 | 23.79 | 24.68 | 23.385 | 9146 |
| 1735939620 | 23.24 | -0.54 | -2.27 | 24.295 | 24.295 | 22.835 | 13480 |
| 1735853220 | 23.78 | 2.15 | 9.94 | 21.85 | 25.605 | 21.85 | 46376 |
| 1735594020 | 21.63 | -0.3 | -1.37 | 21.75 | 21.935 | 21.45 | 1260 |
| 1735334820 | 21.93 | 0.65 | 3.05 | 23.51 | 23.51 | 21.805 | 3358 |
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
