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 | -0.4 | -1.7094017094 | 23.4 | 23.7 | 22 | 101181 | 23.39819651 | DE |
| 4 | 1.9 | 9.00473933649 | 21.1 | 23.7 | 20 | 189908 | 21.96338199 | DE |
| 12 | 2.9 | 14.4278606965 | 20.1 | 23.7 | 18.7 | 247634 | 20.63559602 | DE |
| 26 | 1.6 | 7.47663551402 | 21.4 | 23.7 | 18.7 | 257386 | 21.3849013 | DE |
| 52 | 0 | 0 | 23 | 25 | 18.7 | 292627 | 22.05043897 | DE |
| 156 | -2.7 | -10.5058365759 | 25.7 | 32.65 | 17.75 | 486072 | 23.27596157 | DE |
| 260 | -41 | -64.0625 | 64 | 64.1 | 10 | 650166 | 21.85101018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 23 | 0 | 0.00 | 23 | 23.2 | 22 | 435005 |
| 1714062600 | 23 | -0.1 | -0.43 | 22.8 | 23.1 | 22.8 | 134053 |
| 1713976200 | 23.1 | -0.3 | -1.28 | 23.1 | 23.1 | 23.1 | 1793 |
| 1713889800 | 23.4 | -0.3 | -1.27 | 23 | 23.4 | 23 | 13628 |
| 1713803400 | 23.7 | 0.3 | 1.28 | 23.1 | 23.7 | 23 | 177489 |
| 1713544200 | 23.4 | -0.2 | -0.85 | 23.4 | 23.7 | 23.4 | 178944 |
| 1713457800 | 23.6 | 0.05 | 0.21 | 23 | 23.6 | 23 | 86663 |
| 1713371400 | 23.55 | 0.35 | 1.51 | 23.1 | 23.55 | 23.1 | 73706 |
| 1713285000 | 23.2 | 0.4 | 1.75 | 23.2 | 23.2 | 23 | 174253 |
| 1713198600 | 22.8 | -0.2 | -0.87 | 22.6 | 23 | 22.4 | 191684 |
| 1712939400 | 23 | 0.65 | 2.91 | 22.9 | 23 | 22.6 | 240879 |
| 1712853000 | 22.35 | 0.1 | 0.45 | 22.1 | 22.35 | 22.1 | 141383 |
| 1712766600 | 22.25 | 0.45 | 2.06 | 22 | 22.25 | 22 | 103574 |
| 1712680200 | 21.8 | 0.2 | 0.93 | 21.6 | 21.8 | 21.6 | 202497 |
| 1712593800 | 21.6 | -0.1 | -0.46 | 21.1 | 21.6 | 20.5 | 166774 |
| 1712334600 | 21.7 | 0.15 | 0.70 | 21.1 | 21.8 | 21.1 | 113436 |
| 1712248200 | 21.55 | 0.35 | 1.65 | 21.3 | 21.55 | 21.3 | 513336 |
| 1712161800 | 21.2 | 1.1 | 5.47 | 20.3 | 21.2 | 20 | 296533 |
| 1712075400 | 20.1 | -0.9 | -4.29 | 21.1 | 21.1 | 20.1 | 607724 |
| 1711647000 | 21 | -0.1 | -0.47 | 21.1 | 21.1 | 21 | 228053 |
| 1711560600 | 21.1 | 0.1 | 0.48 | 21 | 21.4 | 20.1 | 580428 |
| 1711474200 | 21 | 0.2 | 0.96 | 20.5 | 21 | 20 | 349081 |
| 1711387800 | 20.8 | 0.4 | 1.96 | 20.1 | 21.1 | 20.1 | 1647960 |
| 1711128600 | 20.4 | -0.1 | -0.49 | 20.4 | 20.5 | 20 | 908957 |
| 1711042200 | 20.5 | -0.4 | -1.91 | 20.9 | 20.9 | 20.5 | 7090 |
| 1710955800 | 20.9 | 0.4 | 1.95 | 20 | 20.9 | 20 | 80720 |
| 1710869400 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 61964 |
| 1710783000 | 20 | 0.75 | 3.90 | 19.25 | 20 | 19.25 | 63776 |
| 1710523800 | 19.25 | 0.4 | 2.12 | 19.25 | 19.25 | 19.25 | 144821 |
| 1710437400 | 18.85 | -0.35 | -1.82 | 19.2 | 19.25 | 18.85 | 266874 |
| 1710351000 | 19.2 | 0.5 | 2.67 | 18.8 | 19.45 | 18.8 | 374908 |
| 1710264600 | 18.7 | -0.43 | -2.22 | 19 | 19 | 18.7 | 168694 |
| 1710178200 | 19.125 | 0.13 | 0.66 | 19 | 19.3 | 19 | 123105 |
| 1709919000 | 19 | -0.43 | -2.19 | 19.5 | 19.7 | 19 | 154201 |
| 1709832600 | 19.425 | 0.43 | 2.24 | 19.35 | 19.5 | 19.35 | 181121 |
| 1709746200 | 19 | -0.23 | -1.17 | 19.7 | 19.75 | 19 | 108037 |
| 1709659800 | 19.225 | -0.03 | -0.13 | 19.8 | 19.8 | 19.225 | 215465 |
| 1709573400 | 19.25 | -0.3 | -1.53 | 19.5 | 19.95 | 19.25 | 123618 |
| 1709314200 | 19.55 | 0.05 | 0.26 | 19.75 | 19.75 | 19 | 585535 |
| 1709227800 | 19.5 | -0.6 | -2.99 | 19.5 | 19.5 | 19.5 | 992 |
| 1709141400 | 20.1 | 0.6 | 3.08 | 19.35 | 20.1 | 19.35 | 300023 |
| 1709055000 | 19.5 | -0.5 | -2.50 | 19.8 | 20.1 | 19.05 | 599387 |
| 1708968600 | 20 | -0.5 | -2.44 | 19.55 | 20 | 19.5 | 202759 |
| 1708709400 | 20.5 | 0.1 | 0.49 | 20.4 | 20.5 | 20.4 | 105320 |
| 1708623000 | 20.4 | 0.9 | 4.62 | 19.5 | 20.4 | 19.5 | 147755 |
| 1708536600 | 19.5 | -1.05 | -5.11 | 20.5 | 20.5 | 19.5 | 72082 |
| 1708450200 | 20.55 | 0.55 | 2.75 | 20.1 | 20.8 | 19.55 | 201044 |
| 1708363800 | 20 | -0.7 | -3.38 | 20 | 20 | 20 | 200174 |
| 1708104600 | 20.7 | -0.1 | -0.48 | 20.8 | 20.8 | 20.7 | 255916 |
| 1708018200 | 20.8 | 0.8 | 4.00 | 20.5 | 20.8 | 20.1 | 378280 |
| 1707931800 | 20 | -0.5 | -2.44 | 20.9 | 20.9 | 20 | 256672 |
| 1707845400 | 20.5 | -0.5 | -2.38 | 20.9 | 20.9 | 20.4 | 924516 |
| 1707759000 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 122217 |
| 1707499800 | 20.5 | 0.68 | 3.40 | 19.9 | 20.5 | 19.75 | 273969 |
| 1707413400 | 19.825 | -0.28 | -1.37 | 20.1 | 20.1 | 19.55 | 113475 |
| 1707327000 | 20.1 | 0.2 | 1.01 | 20.7 | 20.7 | 20.1 | 127565 |
| 1707240600 | 19.9 | -0.9 | -4.33 | 19.9 | 19.9 | 19.9 | 10337 |
| 1707154200 | 20.8 | -0.1 | -0.48 | 20.8 | 20.8 | 20.8 | 162792 |
| 1706895000 | 20.9 | -0.1 | -0.48 | 20.1 | 20.9 | 20.1 | 114766 |
| 1706808600 | 21 | -0.5 | -2.33 | 21 | 21 | 21 | 12735 |
| 1706722200 | 21.5 | 0.5 | 2.38 | 21.9 | 21.9 | 21.5 | 64377 |
| 1706635800 | 21 | -0.5 | -2.33 | 21 | 21 | 21 | 45845 |
| 1706549400 | 21.5 | 1.05 | 5.13 | 21.5 | 21.5 | 21.5 | 235936 |
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
