We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.2735042735 | 23.4 | 23.4 | 21.4 | 935978 | 21.90077313 | DE |
| 4 | 0.3 | 1.35746606335 | 22.1 | 23.5 | 21.4 | 1073826 | 22.24238421 | DE |
| 12 | 0.45 | 2.05011389522 | 21.95 | 24.4 | 21.4 | 2645587 | 22.54668351 | DE |
| 26 | -2.85 | -11.2871287129 | 25.25 | 29 | 14.5 | 3425089 | 21.4548278 | DE |
| 52 | -33.7 | -60.0713012478 | 56.1 | 64.1 | 14.5 | 3287446 | 30.03210688 | DE |
| 156 | -92.6 | -80.5217391304 | 115 | 119 | 14.5 | 2574502 | 65.7438792 | DE |
| 260 | -77.6 | -77.6 | 100 | 119 | 14.5 | 2434875 | 67.77884618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 22.4 | -0.05 | -0.22 | 22.5 | 22.5 | 22.3 | 427989 |
| 1722011400 | 22.45 | 0.25 | 1.13 | 22.7 | 22.7 | 22 | 615277 |
| 1721925000 | 22.2 | 0.2 | 0.91 | 21.85 | 22.25 | 21.75 | 721123 |
| 1721838600 | 22 | 0.5 | 2.33 | 21.75 | 22 | 21.7 | 1197345 |
| 1721752200 | 21.5 | -0.15 | -0.69 | 21.8 | 22 | 21.4 | 895464 |
| 1721665800 | 21.65 | -0.65 | -2.91 | 23.4 | 23.4 | 21.65 | 1250680 |
| 1721406600 | 22.3 | -0.05 | -0.22 | 22.2 | 22.35 | 22.2 | 780002 |
| 1721320200 | 22.35 | -0.15 | -0.67 | 22.6 | 22.95 | 22.35 | 361201 |
| 1721233800 | 22.5 | -0.2 | -0.88 | 22.9 | 22.9 | 22.5 | 700435 |
| 1721147400 | 22.7 | -0.1 | -0.44 | 22.75 | 22.9 | 22.7 | 638825 |
| 1721061000 | 22.8 | -0.15 | -0.65 | 23.3 | 23.3 | 22.6 | 907984 |
| 1720801800 | 22.95 | -0.2 | -0.86 | 23 | 23.1 | 22.75 | 403675 |
| 1720715400 | 23.15 | 0.6 | 2.66 | 22.9 | 23.5 | 22.9 | 976617 |
| 1720629000 | 22.55 | 0.45 | 2.04 | 22.15 | 23.2 | 22.15 | 1856358 |
| 1720542600 | 22.1 | -0.1 | -0.45 | 22.15 | 22.15 | 22 | 5149122 |
| 1720456200 | 22.2 | 0.1 | 0.45 | 22 | 22.45 | 22 | 1454816 |
| 1720197000 | 22.1 | 0.1 | 0.45 | 22 | 22.1 | 21.9 | 891435 |
| 1720110600 | 22 | -0.1 | -0.45 | 22.05 | 22.05 | 22 | 320869 |
| 1720024200 | 22.1 | -0.1 | -0.45 | 22.1 | 22.1 | 22.1 | 1079378 |
| 1719937800 | 22.2 | 0 | 0.00 | 22.05 | 22.2 | 22.05 | 675532 |
| 1719851400 | 22.2 | -0.15 | -0.67 | 22.1 | 22.4 | 22.1 | 600387 |
| 1719592200 | 22.35 | 0.55 | 2.52 | 22 | 22.4 | 22 | 501000 |
| 1719505800 | 21.8 | -0.5 | -2.24 | 22.4 | 22.4 | 21.8 | 1565762 |
| 1719419400 | 22.3 | 0.1 | 0.45 | 22.25 | 22.3 | 22.1 | 1607992 |
| 1719333000 | 22.2 | -0.25 | -1.11 | 22.2 | 22.2 | 22.1 | 989814 |
| 1719246600 | 22.45 | -0.25 | -1.10 | 23.1 | 23.1 | 22.2 | 1301411 |
| 1718987400 | 22.7 | 0.6 | 2.71 | 23.1 | 23.1 | 22.7 | 401767 |
| 1718901000 | 22.1 | -0.05 | -0.23 | 22 | 22.4 | 22 | 1348702 |
| 1718814600 | 22.15 | 0 | 0.00 | 22.05 | 22.15 | 21.95 | 5502951 |
| 1718728200 | 22.15 | -0.1 | -0.45 | 22.3 | 22.35 | 22.05 | 586041 |
| 1718641800 | 22.25 | -0.05 | -0.22 | 22.5 | 22.5 | 22.1 | 517238 |
| 1718382600 | 22.3 | 0 | 0.00 | 22.3 | 22.5 | 22.1 | 349838 |
| 1718296200 | 22.3 | -0.95 | -4.09 | 22.55 | 22.55 | 22.05 | 2163185 |
| 1718209800 | 23.25 | 1.05 | 4.73 | 22.2 | 23.25 | 22.1 | 1505600 |
| 1718123400 | 22.2 | -0.4 | -1.77 | 22.6 | 22.6 | 22.1 | 2162418 |
| 1718037000 | 22.6 | 0.2 | 0.89 | 22.45 | 22.95 | 22.45 | 72725482 |
| 1717777800 | 22.4 | -0.05 | -0.22 | 22.5 | 22.85 | 22.4 | 757348 |
| 1717691400 | 22.45 | -0.15 | -0.66 | 23.25 | 23.25 | 22.4 | 666402 |
| 1717605000 | 22.6 | 0 | 0.00 | 22.5 | 22.7 | 22.4 | 3206384 |
| 1717518600 | 22.6 | -0.1 | -0.44 | 22.35 | 22.7 | 22.3 | 1861406 |
| 1717432200 | 22.7 | 0.2 | 0.89 | 22.15 | 22.7 | 22.15 | 1875371 |
| 1717173000 | 22.5 | 0.4 | 1.81 | 22.4 | 22.75 | 22.2 | 1908296 |
| 1717086600 | 22.1 | -0.1 | -0.45 | 23.25 | 23.25 | 22.1 | 889663 |
| 1717000200 | 22.2 | -0.2 | -0.89 | 22.45 | 22.45 | 22.1 | 1090484 |
| 1716913800 | 22.4 | 0.2 | 0.90 | 22.3 | 22.65 | 22.1 | 1136813 |
| 1716568200 | 22.2 | 0 | 0.00 | 22.5 | 22.5 | 22.1 | 2988804 |
| 1716481800 | 22.2 | -0.9 | -3.90 | 23.2 | 23.2 | 22.15 | 2060773 |
| 1716395400 | 23.1 | -0.65 | -2.74 | 23.7 | 23.7 | 23.1 | 1464961 |
| 1716309000 | 23.75 | -0.45 | -1.86 | 23.25 | 23.8 | 23.25 | 577430 |
| 1716222600 | 24.2 | -0.2 | -0.82 | 24.3 | 24.3 | 24.15 | 736457 |
| 1715963400 | 24.4 | 0.1 | 0.41 | 24 | 24.4 | 24 | 1291748 |
| 1715877000 | 24.3 | 0.7 | 2.97 | 23.75 | 24.4 | 23.6 | 2045965 |
| 1715790600 | 23.6 | 0.9 | 3.96 | 22.7 | 23.65 | 22.55 | 4441247 |
| 1715704200 | 22.7 | 0.35 | 1.57 | 22.25 | 22.7 | 22.25 | 1227750 |
| 1715617800 | 22.35 | -0.05 | -0.22 | 22.55 | 22.55 | 22.15 | 1887564 |
| 1715358600 | 22.4 | 0.2 | 0.90 | 22 | 22.4 | 22 | 1329019 |
| 1715272200 | 22.2 | 0.3 | 1.37 | 22.2 | 22.25 | 21.8 | 2700202 |
| 1715185800 | 21.9 | -0.15 | -0.68 | 22 | 22 | 21.8 | 1123301 |
| 1715099400 | 22.05 | 0.1 | 0.46 | 21.95 | 22.1 | 21.8 | 1470925 |
| 1714753800 | 21.95 | 0.45 | 2.09 | 21 | 21.95 | 21 | 706265 |
| 1714667400 | 21.5 | 0.3 | 1.42 | 21.4 | 21.5 | 21.15 | 1183471 |
| 1714581000 | 21.2 | -0.5 | -2.30 | 21.6 | 21.6 | 20.85 | 1768560 |
| 1714494600 | 21.7 | -0.3 | -1.36 | 22.5 | 22.5 | 21 | 2766010 |
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
