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 | 1.32 | 4.96240601504 | 26.6 | 28.21 | 25.94 | 681869 | 27.45613995 | DE |
| 4 | 4.24 | 17.9054054054 | 23.68 | 28.21 | 23.48 | 773385 | 25.43319651 | DE |
| 12 | 3.66 | 15.0865622424 | 24.26 | 28.21 | 22.98 | 1046665 | 24.40489726 | DE |
| 26 | 7.96 | 39.879759519 | 19.96 | 28.21 | 19.945 | 922940 | 24.177851 | DE |
| 52 | 8.62 | 44.6632124352 | 19.3 | 28.21 | 18.08 | 836934 | 22.75039704 | DE |
| 156 | 10.53 | 60.5520414031 | 17.39 | 28.21 | 13.61 | 886495 | 19.86265639 | DE |
| 260 | 17.125 | 158.638258453 | 10.795 | 28.21 | 4.921 | 969221 | 15.91569186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 27.97 | -0.01 | -0.04 | 27.93 | 28.1 | 27.85 | 499689 |
| 1715358600 | 27.98 | 0.51 | 1.86 | 27.56 | 28.21 | 27.54 | 848530 |
| 1715272200 | 27.47 | 0.21 | 0.77 | 27.25 | 27.57 | 27.13 | 388512 |
| 1715185800 | 27.26 | 0.42 | 1.56 | 26.84 | 27.73 | 26.84 | 771185 |
| 1715099400 | 26.84 | 0.47 | 1.78 | 26.6 | 26.87 | 25.94 | 901428 |
| 1715013000 | 26.37 | 0.32 | 1.23 | 26.1 | 26.57 | 25.88 | 544919 |
| 1714753800 | 26.05 | 0.75 | 2.96 | 25.4 | 26.29 | 25.36 | 1029364 |
| 1714667400 | 25.3 | 0.87 | 3.56 | 24.46 | 25.36 | 24.46 | 1180903 |
| 1714494600 | 24.43 | -1.25 | -4.87 | 25.5 | 25.58 | 24.31 | 1295630 |
| 1714408200 | 25.68 | 0.4 | 1.58 | 25.22 | 26.02 | 25.22 | 952677 |
| 1714149000 | 25.28 | 0.98 | 4.03 | 24.4 | 25.34 | 24.21 | 967821 |
| 1714062600 | 24.3 | -0.44 | -1.78 | 24.68 | 24.68 | 23.91 | 571983 |
| 1713976200 | 24.74 | 0.28 | 1.14 | 24.47 | 24.93 | 24.44 | 809382 |
| 1713889800 | 24.46 | 0.23 | 0.95 | 24.31 | 24.71 | 24.09 | 756669 |
| 1713803400 | 24.23 | 0.27 | 1.13 | 24.1 | 24.41 | 23.86 | 487529 |
| 1713544200 | 23.96 | -0.19 | -0.79 | 23.8 | 24.14 | 23.65 | 668637 |
| 1713457800 | 24.15 | 0.52 | 2.20 | 23.77 | 24.2 | 23.77 | 643426 |
| 1713371400 | 23.63 | -0.19 | -0.80 | 23.82 | 24.34 | 23.63 | 575788 |
| 1713285000 | 23.82 | -0.22 | -0.92 | 23.68 | 23.82 | 23.48 | 800247 |
| 1713198600 | 24.04 | 0.07 | 0.29 | 24.03 | 24.57 | 23.95 | 505953 |
| 1712939400 | 23.97 | -0.22 | -0.91 | 24.5 | 24.6 | 23.83 | 831705 |
| 1712853000 | 24.19 | -0.95 | -3.78 | 25.14 | 25.29 | 24 | 1035706 |
| 1712766600 | 25.14 | 0.41 | 1.66 | 24.93 | 25.33 | 24.61 | 1096045 |
| 1712680200 | 24.73 | 0.14 | 0.57 | 24.5 | 24.94 | 24.42 | 542891 |
| 1712593800 | 24.59 | 0.47 | 1.95 | 24.12 | 24.71 | 24.08 | 590167 |
| 1712334600 | 24.12 | -0.28 | -1.15 | 23.92 | 24.22 | 23.9 | 725185 |
| 1712248200 | 24.4 | -0.22 | -0.89 | 24.54 | 24.57 | 24.19 | 701047 |
| 1712161800 | 24.62 | -0.06 | -0.24 | 24.5 | 24.66 | 24.04 | 727084 |
| 1712075400 | 24.68 | -0.35 | -1.40 | 25 | 25.23 | 24.65 | 568285 |
| 1711647000 | 25.03 | 0.05 | 0.20 | 25.18 | 25.32 | 24.96 | 699919 |
| 1711560600 | 24.98 | -0.02 | -0.08 | 25.01 | 25.26 | 24.86 | 574313 |
| 1711474200 | 25 | 0.06 | 0.24 | 24.85 | 25.03 | 24.72 | 490079 |
| 1711387800 | 24.94 | -0.4 | -1.58 | 25.3 | 25.32 | 24.94 | 556139 |
| 1711128600 | 25.34 | 0.02 | 0.08 | 25.3 | 25.49 | 25.09 | 749052 |
| 1711042200 | 25.32 | 0.72 | 2.93 | 24.96 | 25.37 | 24.8 | 678431 |
| 1710955800 | 24.6 | 0.56 | 2.33 | 24 | 24.82 | 24 | 751300 |
| 1710869400 | 24.04 | -0.34 | -1.39 | 24.36 | 24.48 | 23.87 | 759028 |
| 1710783000 | 24.38 | -0.35 | -1.42 | 24.73 | 24.96 | 24.38 | 870045 |
| 1710523800 | 24.73 | 0 | 0.00 | 24.7 | 25.15 | 24.66 | 1658602 |
| 1710437400 | 24.73 | 0.36 | 1.48 | 24.44 | 24.8 | 24.35 | 912508 |
| 1710351000 | 24.37 | 0.2 | 0.83 | 24.2 | 24.51 | 23.84 | 687844 |
| 1710264600 | 24.17 | 0.58 | 2.46 | 23.72 | 24.28 | 23.64 | 593858 |
| 1710178200 | 23.59 | -0.18 | -0.76 | 23.5 | 23.59 | 23.16 | 939098 |
| 1709919000 | 23.77 | 0.17 | 0.72 | 23.6 | 23.8 | 23.5 | 333081 |
| 1709832600 | 23.6 | 0.17 | 0.73 | 23.3 | 23.78 | 23.17 | 584858 |
| 1709746200 | 23.43 | 0.16 | 0.69 | 23.21 | 23.43 | 22.98 | 1083725 |
| 1709659800 | 23.27 | -0.26 | -1.10 | 23.4 | 23.88 | 23.12 | 1155901 |
| 1709573400 | 23.53 | -0.16 | -0.68 | 23.69 | 23.73 | 23.25 | 838767 |
| 1709314200 | 23.69 | -0.01 | -0.04 | 23.9 | 24.1 | 23.28 | 1056293 |
| 1709227800 | 23.7 | 0.04 | 0.17 | 23.75 | 24.08 | 23.62 | 16096253 |
| 1709141400 | 23.66 | -0.22 | -0.92 | 23.91 | 24.1 | 23.51 | 859890 |
| 1709055000 | 23.88 | 0.02 | 0.08 | 23.9 | 24 | 23.63 | 845909 |
| 1708968600 | 23.86 | -0.48 | -1.97 | 24.1 | 24.34 | 23.8 | 947691 |
| 1708709400 | 24.34 | -0.02 | -0.08 | 24.41 | 24.67 | 24.29 | 479319 |
| 1708623000 | 24.36 | 0.12 | 0.50 | 24.51 | 24.67 | 24.15 | 758714 |
| 1708536600 | 24.24 | 0.17 | 0.71 | 24.2 | 24.53 | 24.12 | 858862 |
| 1708450200 | 24.07 | -0.2 | -0.82 | 24.26 | 24.53 | 23.92 | 822032 |
| 1708363800 | 24.27 | -0.77 | -3.08 | 24.93 | 24.93 | 24.14 | 640089 |
| 1708104600 | 25.04 | 1.13 | 4.73 | 24.1 | 25.04 | 24.1 | 2098792 |
| 1708018200 | 23.91 | 0.11 | 0.46 | 23.62 | 24.33 | 23.42 | 1320955 |
| 1707931800 | 23.8 | -0.46 | -1.90 | 24.23 | 24.5 | 23.8 | 1403441 |
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
