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 | 0.3 | 1.33333333333 | 22.5 | 23.17 | 22.27 | 2559173 | 22.86925637 | DE |
| 4 | -0.64 | -2.73037542662 | 23.44 | 23.69 | 22.24 | 3009516 | 22.82062954 | DE |
| 12 | 2.25 | 10.9489051095 | 20.55 | 23.7 | 20.29 | 3114761 | 22.27616527 | DE |
| 26 | 4.435 | 24.1491968418 | 18.365 | 23.7 | 18.195 | 3029284 | 20.78998474 | DE |
| 52 | 3.95 | 20.9549071618 | 18.85 | 23.7 | 17.465 | 3134470 | 19.71550889 | DE |
| 156 | 5.95 | 35.3115727003 | 16.85 | 23.7 | 13.67 | 4145264 | 17.9905689 | DE |
| 260 | 5.68 | 33.1775700935 | 17.12 | 23.7 | 10.195 | 4540671 | 16.67328097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 22.77 | -0.26 | -1.13 | 23.07 | 23.07 | 22.61 | 2531641 |
| 1713974100 | 23.03 | -0.07 | -0.30 | 23.09 | 23.17 | 22.95 | 2196076 |
| 1713887700 | 23.1 | 0.3 | 1.32 | 22.88 | 23.12 | 22.83 | 3013136 |
| 1713801300 | 22.8 | 0.15 | 0.66 | 22.84 | 22.87 | 22.74 | 2075722 |
| 1713542100 | 22.65 | 0.07 | 0.31 | 22.5 | 22.7 | 22.27 | 2979292 |
| 1713455700 | 22.58 | 0.09 | 0.40 | 22.59 | 22.61 | 22.4 | 3046962 |
| 1713369300 | 22.49 | 0.13 | 0.58 | 22.37 | 22.64 | 22.37 | 3400485 |
| 1713282900 | 22.36 | -0.28 | -1.24 | 22.46 | 22.49 | 22.24 | 3879781 |
| 1713196500 | 22.64 | -0.12 | -0.53 | 22.79 | 22.88 | 22.59 | 5449548 |
| 1712937300 | 22.76 | 0.16 | 0.71 | 22.7 | 22.88 | 22.67 | 2380503 |
| 1712850900 | 22.6 | -0.25 | -1.09 | 22.76 | 22.9 | 22.42 | 3431114 |
| 1712764500 | 22.85 | 0.08 | 0.35 | 22.86 | 22.93 | 22.62 | 2555758 |
| 1712678100 | 22.77 | -0.33 | -1.43 | 23.08 | 23.12 | 22.67 | 3010283 |
| 1712591700 | 23.1 | 0.16 | 0.70 | 22.94 | 23.11 | 22.94 | 1665923 |
| 1712332500 | 22.94 | -0.21 | -0.91 | 22.88 | 22.97 | 22.69 | 4557850 |
| 1712246100 | 23.15 | -0.27 | -1.15 | 23.38 | 23.47 | 23.13 | 2916843 |
| 1712159700 | 23.42 | 0.01 | 0.04 | 23.43 | 23.55 | 23.39 | 2101388 |
| 1712073300 | 23.41 | -0.08 | -0.34 | 23.44 | 23.69 | 23.31 | 2978982 |
| 1711644900 | 23.49 | -0.2 | -0.84 | 23.59 | 23.63 | 23.46 | 3546550 |
| 1711558500 | 23.69 | 0.17 | 0.72 | 23.55 | 23.7 | 23.5 | 2477297 |
| 1711472100 | 23.52 | 0.06 | 0.26 | 23.46 | 23.62 | 23.42 | 2740609 |
| 1711385700 | 23.46 | 0.23 | 0.99 | 23.25 | 23.49 | 23.22 | 3284336 |
| 1711126500 | 23.23 | 0.06 | 0.26 | 23.16 | 23.24 | 23.11 | 2713844 |
| 1711040100 | 23.17 | 0.19 | 0.83 | 23.02 | 23.25 | 23.02 | 3599574 |
| 1710953700 | 22.98 | 0.06 | 0.26 | 22.95 | 22.99 | 22.88 | 1956219 |
| 1710867300 | 22.92 | 0.17 | 0.75 | 22.7 | 22.94 | 22.69 | 2325434 |
| 1710780900 | 22.75 | -0.07 | -0.31 | 22.76 | 22.8 | 22.66 | 2435823 |
| 1710521700 | 22.82 | 0.24 | 1.06 | 22.62 | 22.88 | 22.6 | 11676635 |
| 1710435300 | 22.58 | -0.04 | -0.18 | 22.68 | 22.69 | 22.51 | 3557433 |
| 1710348900 | 22.62 | 0.13 | 0.58 | 22.52 | 22.75 | 22.44 | 3680596 |
| 1710262500 | 22.49 | 0.16 | 0.72 | 22.52 | 22.63 | 22.35 | 5046500 |
| 1710176100 | 22.33 | 0.09 | 0.40 | 22.11 | 22.35 | 22.08 | 3128217 |
| 1709916900 | 22.24 | 0.12 | 0.54 | 22.1 | 22.24 | 22.07 | 2146739 |
| 1709830500 | 22.12 | -0.03 | -0.14 | 22.16 | 22.2 | 22.07 | 3063616 |
| 1709744100 | 22.15 | 0.02 | 0.09 | 22.11 | 22.27 | 22 | 3447026 |
| 1709657700 | 22.13 | 0.15 | 0.68 | 22 | 22.16 | 21.94 | 2604430 |
| 1709571300 | 21.98 | 0.04 | 0.18 | 21.92 | 22.09 | 21.79 | 2594791 |
| 1709312100 | 21.94 | -0.06 | -0.27 | 21.99 | 22.09 | 21.91 | 2285296 |
| 1709225700 | 22 | 0.13 | 0.59 | 21.86 | 22.02 | 21.86 | 4609587 |
| 1709139300 | 21.87 | -0.1 | -0.46 | 21.98 | 21.99 | 21.8 | 1913847 |
| 1709052900 | 21.97 | -0.22 | -0.99 | 22 | 22.15 | 21.8 | 3450063 |
| 1708966500 | 22.19 | 0.06 | 0.27 | 22.2 | 22.35 | 22.09 | 3230773 |
| 1708707300 | 22.13 | 0.67 | 3.12 | 21.5 | 22.28 | 21.48 | 7086909 |
| 1708620900 | 21.46 | 0.28 | 1.32 | 21.27 | 21.52 | 21.26 | 3874015 |
| 1708534500 | 21.18 | 0.23 | 1.10 | 20.93 | 21.19 | 20.91 | 2928720 |
| 1708448100 | 20.95 | 0.18 | 0.87 | 20.7 | 20.98 | 20.7 | 2050197 |
| 1708361700 | 20.77 | -0.09 | -0.43 | 20.86 | 20.87 | 20.69 | 2189642 |
| 1708102500 | 20.86 | 0.2 | 0.97 | 20.74 | 20.95 | 20.72 | 4047140 |
| 1708016100 | 20.66 | 0.09 | 0.44 | 20.6 | 20.7 | 20.58 | 2225183 |
| 1707929700 | 20.57 | 0.03 | 0.15 | 20.51 | 20.58 | 20.47 | 1580907 |
| 1707843300 | 20.54 | 0 | 0.00 | 20.56 | 20.63 | 20.49 | 1903403 |
| 1707756900 | 20.54 | 0.14 | 0.69 | 20.48 | 20.55 | 20.35 | 2850611 |
| 1707497700 | 20.4 | -0.23 | -1.11 | 20.6 | 20.67 | 20.29 | 2565284 |
| 1707411300 | 20.63 | 0.12 | 0.59 | 20.7 | 20.73 | 20.51 | 2857288 |
| 1707324900 | 20.51 | -0.15 | -0.73 | 20.59 | 20.66 | 20.46 | 2696219 |
| 1707238500 | 20.66 | 0.08 | 0.39 | 20.62 | 20.78 | 20.55 | 2076612 |
| 1707152100 | 20.58 | -0.05 | -0.24 | 20.6 | 20.65 | 20.45 | 1981065 |
| 1706892900 | 20.63 | 0.19 | 0.93 | 20.55 | 20.71 | 20.47 | 2056404 |
| 1706806500 | 20.44 | -0.22 | -1.06 | 20.63 | 20.71 | 20.39 | 3224011 |
| 1706720100 | 20.66 | 0.06 | 0.29 | 20.59 | 20.79 | 20.56 | 3700403 |
| 1706633700 | 20.6 | 0.05 | 0.24 | 20.69 | 20.7 | 20.32 | 3703803 |
| 1706547300 | 20.55 | 0.13 | 0.64 | 20.49 | 20.71 | 20.45 | 3538609 |
| 1706288100 | 20.42 | 0.06 | 0.29 | 20.31 | 20.51 | 20.29 | 2228399 |
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
