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 | -1.4 | -7.65027322404 | 18.3 | 18.5 | 16.35 | 929479 | 17.27746575 | DE |
| 4 | -2.8 | -14.2131979695 | 19.7 | 20 | 16.35 | 628057 | 18.37217007 | DE |
| 12 | -9.2 | -35.2490421456 | 26.1 | 26.2 | 16.35 | 661084 | 20.63872676 | DE |
| 26 | -3.1 | -15.5 | 20 | 35.5 | 16.35 | 607347 | 23.73743076 | DE |
| 52 | -7.7 | -31.3008130081 | 24.6 | 37.9 | 16.35 | 472076 | 24.56971558 | DE |
| 156 | -80.1 | -82.5773195876 | 97 | 119.5 | 14.5 | 489847 | 47.42920057 | DE |
| 260 | -0.6 | -3.42857142857 | 17.5 | 205 | 14.5 | 524465 | 61.64954616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 16.9 | -0.4 | -2.31 | 18 | 18 | 16.85 | 1241965 |
| 1721320200 | 17.3 | 0.3 | 1.76 | 17.5 | 17.5 | 17 | 255970 |
| 1721233800 | 17 | 0.18 | 1.04 | 17 | 17.5 | 16.35 | 2617379 |
| 1721147400 | 16.825 | -0.03 | -0.15 | 17 | 17.4 | 16.7 | 423038 |
| 1721061000 | 16.85 | -1.43 | -7.80 | 18.5 | 18.5 | 16.85 | 305825 |
| 1720801800 | 18.275 | -0.5 | -2.66 | 18.3 | 18.5 | 18 | 1045182 |
| 1720715400 | 18.775 | -0.45 | -2.34 | 18.95 | 19.2 | 18.775 | 623825 |
| 1720629000 | 19.225 | 0.05 | 0.26 | 18.95 | 19.45 | 18.7 | 623669 |
| 1720542600 | 19.175 | -0.08 | -0.39 | 19.5 | 19.5 | 19 | 447684 |
| 1720456200 | 19.25 | 0.85 | 4.62 | 18.65 | 19.95 | 18.65 | 1309174 |
| 1720197000 | 18.4 | -1.1 | -5.64 | 19.05 | 19.05 | 18.4 | 277996 |
| 1720110600 | 19.5 | 0.65 | 3.45 | 19 | 19.5 | 18.75 | 740519 |
| 1720024200 | 18.85 | -0.65 | -3.33 | 19.5 | 19.5 | 18.7 | 69129 |
| 1719937800 | 19.5 | 0.7 | 3.72 | 19 | 19.95 | 19 | 487935 |
| 1719851400 | 18.8 | 0.8 | 4.44 | 19.5 | 19.5 | 17.05 | 529731 |
| 1719592200 | 18 | 0.23 | 1.27 | 18.8 | 18.8 | 18 | 339156 |
| 1719505800 | 17.775 | -0.4 | -2.20 | 18 | 18 | 17.05 | 698227 |
| 1719419400 | 18.175 | -1.33 | -6.79 | 19 | 19.45 | 18 | 257405 |
| 1719333000 | 19.5 | 0 | 0.00 | 19 | 19.5 | 19 | 570060 |
| 1719246600 | 19.5 | -0.25 | -1.27 | 19.7 | 19.95 | 19.5 | 801136 |
| 1718987400 | 19.75 | 0.25 | 1.28 | 19.7 | 20 | 19 | 138092 |
| 1718901000 | 19.5 | -0.2 | -1.02 | 20 | 20 | 19.5 | 581755 |
| 1718814600 | 19.7 | -0.3 | -1.50 | 19.15 | 20 | 19.15 | 429369 |
| 1718728200 | 20 | -0.5 | -2.44 | 20.7 | 20.7 | 20 | 1010009 |
| 1718641800 | 20.5 | 1.5 | 7.89 | 19 | 20.5 | 19 | 681340 |
| 1718382600 | 19 | 1.05 | 5.85 | 18.9 | 20.4 | 18.55 | 1223653 |
| 1718296200 | 17.95 | -0.83 | -4.39 | 18.5 | 18.95 | 17.95 | 907967 |
| 1718209800 | 18.775 | -0.93 | -4.70 | 19 | 19.5 | 18.6 | 741425 |
| 1718123400 | 19.7 | -0.25 | -1.25 | 19.7 | 19.95 | 19.15 | 1503084 |
| 1718037000 | 19.95 | -0.55 | -2.68 | 21.9 | 21.9 | 19.95 | 358717 |
| 1717777800 | 20.5 | -0.05 | -0.24 | 20.6 | 21.3 | 20 | 1006032 |
| 1717691400 | 20.55 | -0.95 | -4.42 | 21.5 | 21.5 | 20.2 | 98670 |
| 1717605000 | 21.5 | 0 | 0.00 | 21 | 21.7 | 19.95 | 1468364 |
| 1717518600 | 21.5 | 0.15 | 0.70 | 21 | 21.5 | 20.6 | 715269 |
| 1717432200 | 21.35 | -1.2 | -5.32 | 22.6 | 22.6 | 20.7 | 527411 |
| 1717173000 | 22.55 | 0.55 | 2.50 | 22 | 22.7 | 22 | 431585 |
| 1717086600 | 22 | -0.6 | -2.65 | 23.5 | 23.5 | 22 | 330592 |
| 1717000200 | 22.6 | 0.6 | 2.73 | 22.1 | 23.5 | 22.1 | 743426 |
| 1716913800 | 22 | -1.3 | -5.58 | 23.3 | 23.9 | 22 | 1078955 |
| 1716568200 | 23.3 | 0.4 | 1.75 | 22.6 | 23.5 | 22.3 | 574024 |
| 1716481800 | 22.9 | 0.2 | 0.88 | 23 | 23 | 22.7 | 458843 |
| 1716395400 | 22.7 | -0.3 | -1.30 | 23.5 | 23.5 | 22.5 | 330271 |
| 1716309000 | 23 | 0 | 0.00 | 23 | 23 | 22.8 | 959394 |
| 1716222600 | 23 | -0.2 | -0.86 | 23.4 | 23.4 | 23 | 50073 |
| 1715963400 | 23.2 | 0 | 0.00 | 23 | 23.2 | 22.6 | 339034 |
| 1715877000 | 23.2 | -0.45 | -1.90 | 23.5 | 23.9 | 23.2 | 584046 |
| 1715790600 | 23.65 | 0.45 | 1.94 | 23.65 | 23.65 | 23.65 | 466367 |
| 1715704200 | 23.2 | -0.1 | -0.43 | 24.1 | 24.1 | 23.2 | 1209593 |
| 1715617800 | 23.3 | 0 | 0.00 | 23.4 | 24 | 23.3 | 668424 |
| 1715358600 | 23.3 | 0.65 | 2.87 | 23.5 | 23.5 | 22.6 | 685760 |
| 1715272200 | 22.65 | 0.05 | 0.22 | 22.9 | 23 | 22.3 | 1047545 |
| 1715185800 | 22.6 | -0.35 | -1.53 | 23.5 | 23.5 | 22.6 | 221433 |
| 1715099400 | 22.95 | 0.9 | 4.08 | 22.8 | 23.3 | 22.4 | 965022 |
| 1714753800 | 22.05 | -0.05 | -0.23 | 22.5 | 22.9 | 22 | 474113 |
| 1714667400 | 22.1 | -1.6 | -6.75 | 23.1 | 23.1 | 22.1 | 265850 |
| 1714581000 | 23.7 | 0.35 | 1.50 | 24 | 24.2 | 23.7 | 253372 |
| 1714494600 | 23.35 | -1.05 | -4.30 | 24 | 24.2 | 23.1 | 585554 |
| 1714408200 | 24.4 | -1.05 | -4.13 | 25 | 25.4 | 24.1 | 1453366 |
| 1714149000 | 25.45 | -1.55 | -5.74 | 26.1 | 26.2 | 25.1 | 352023 |
| 1714062600 | 27 | 1.8 | 7.14 | 26 | 28 | 26 | 1074917 |
| 1713976200 | 25.2 | 2 | 8.62 | 24.5 | 26 | 24 | 1114862 |
| 1713889800 | 23.2 | -0.4 | -1.69 | 24 | 24.4 | 23.2 | 857595 |
| 1713803400 | 23.6 | 1.65 | 7.52 | 22 | 23.6 | 21.9 | 869888 |
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
