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 | 1.1 | 4.60251046025 | 23.9 | 25.6 | 23.8 | 101784 | 24.75196355 | DE |
| 4 | 0.02 | 0.080064051241 | 24.98 | 25.6 | 23.2 | 108180 | 24.42177404 | DE |
| 12 | -6.12 | -19.6658097686 | 31.12 | 32 | 23.2 | 131913 | 26.56275582 | DE |
| 26 | -3.52 | -12.3422159888 | 28.52 | 36.38 | 23.2 | 110794 | 29.62936891 | DE |
| 52 | -16.3 | -39.4673123487 | 41.3 | 42.52 | 23.2 | 97391 | 32.27729444 | DE |
| 156 | -40.2 | -61.6564417178 | 65.2 | 78.75 | 23.2 | 85197 | 45.08648802 | DE |
| 260 | -51.5 | -67.3202614379 | 76.5 | 106 | 23.2 | 91012 | 56.09817351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 24.46 | -0.3 | -1.21 | 24.72 | 24.84 | 24.22 | 105968 |
| 1713976200 | 24.76 | -0.42 | -1.67 | 25.4 | 25.4 | 24.65 | 91997 |
| 1713889800 | 25.18 | 0.38 | 1.53 | 24.84 | 25.3 | 24.84 | 107962 |
| 1713803400 | 24.8 | 0.46 | 1.89 | 25.4 | 25.6 | 24.58 | 146985 |
| 1713544200 | 24.34 | 0.18 | 0.75 | 23.9 | 24.4 | 23.8 | 56007 |
| 1713457800 | 24.16 | 0.26 | 1.09 | 24.08 | 24.32 | 24.04 | 73573 |
| 1713371400 | 23.9 | 0.38 | 1.62 | 23.3 | 23.98 | 23.26 | 103870 |
| 1713285000 | 23.52 | -0.5 | -2.08 | 23.8 | 23.82 | 23.3 | 131320 |
| 1713198600 | 24.02 | -0.22 | -0.91 | 24.1 | 24.18 | 23.2 | 169947 |
| 1712939400 | 24.24 | -0.1 | -0.41 | 24.62 | 24.78 | 24.24 | 67454 |
| 1712853000 | 24.34 | -0.16 | -0.65 | 24.3 | 24.76 | 24.22 | 72829 |
| 1712766600 | 24.5 | -0.4 | -1.61 | 24.98 | 25.24 | 24.16 | 107937 |
| 1712680200 | 24.9 | 0.16 | 0.65 | 24.64 | 25.22 | 24.54 | 70426 |
| 1712593800 | 24.74 | 0.38 | 1.56 | 24.36 | 24.96 | 24.36 | 94859 |
| 1712334600 | 24.36 | -0.42 | -1.69 | 24.5 | 24.58 | 24.02 | 146372 |
| 1712248200 | 24.78 | 0.42 | 1.72 | 24.42 | 25.1 | 24.32 | 152617 |
| 1712161800 | 24.36 | -0.06 | -0.25 | 24.26 | 24.44 | 24.08 | 119433 |
| 1712075400 | 24.42 | -0.68 | -2.71 | 24.98 | 25.08 | 24.24 | 127681 |
| 1711647000 | 25.1 | 0.2 | 0.80 | 25 | 25.18 | 24.68 | 103817 |
| 1711560600 | 24.9 | 0.3 | 1.22 | 24.58 | 25.08 | 24.44 | 85841 |
| 1711474200 | 24.6 | -0.3 | -1.20 | 24.9 | 24.9 | 24.42 | 76720 |
| 1711387800 | 24.9 | -0.02 | -0.08 | 24.88 | 24.9 | 24.16 | 152635 |
| 1711128600 | 24.92 | -0.44 | -1.74 | 25.3 | 25.54 | 24.76 | 104917 |
| 1711042200 | 25.36 | 0.14 | 0.56 | 25.6 | 25.82 | 25.2 | 118821 |
| 1710955800 | 25.22 | 0.4 | 1.61 | 24.68 | 25.32 | 24.56 | 90376 |
| 1710869400 | 24.82 | 0.24 | 0.98 | 24.5 | 24.94 | 24.42 | 66776 |
| 1710783000 | 24.58 | -0.42 | -1.68 | 24.96 | 24.98 | 24.58 | 89875 |
| 1710523800 | 25 | -0.22 | -0.87 | 25.3 | 25.58 | 24.86 | 282979 |
| 1710437400 | 25.22 | -0.18 | -0.71 | 25.3 | 25.48 | 24.9 | 158868 |
| 1710351000 | 25.4 | -0.24 | -0.94 | 25.78 | 25.92 | 25.24 | 136747 |
| 1710264600 | 25.64 | -0.52 | -1.99 | 26.24 | 26.3 | 25.6 | 106627 |
| 1710178200 | 26.16 | -0.3 | -1.13 | 26.46 | 26.74 | 26.12 | 118841 |
| 1709919000 | 26.46 | 0.76 | 2.96 | 25.8 | 26.46 | 25.4 | 184882 |
| 1709832600 | 25.7 | 0.34 | 1.34 | 25.3 | 26.06 | 25.1 | 133647 |
| 1709746200 | 25.36 | 0.24 | 0.96 | 25.18 | 25.7 | 25.18 | 231961 |
| 1709659800 | 25.12 | 0.14 | 0.56 | 24.84 | 25.22 | 24.5 | 197683 |
| 1709573400 | 24.98 | -2.64 | -9.56 | 25.46 | 25.54 | 24.52 | 298702 |
| 1709314200 | 27.62 | -0.02 | -0.07 | 27.86 | 28.18 | 27.4 | 244869 |
| 1709227800 | 27.64 | -0.06 | -0.22 | 27.7 | 28.08 | 27.56 | 213559 |
| 1709141400 | 27.7 | -1.14 | -3.95 | 28.8 | 28.84 | 26.9 | 325696 |
| 1709055000 | 28.84 | 0.08 | 0.28 | 28.7 | 29.32 | 28.68 | 114417 |
| 1708968600 | 28.76 | -0.24 | -0.83 | 28.92 | 29.08 | 28.62 | 130268 |
| 1708709400 | 29 | -0.32 | -1.09 | 29.14 | 29.16 | 28.56 | 163132 |
| 1708623000 | 29.32 | 0.42 | 1.45 | 29.02 | 29.68 | 28.78 | 110806 |
| 1708536600 | 28.9 | 0.16 | 0.56 | 28.98 | 29.28 | 28.56 | 123689 |
| 1708450200 | 28.74 | -1.72 | -5.65 | 29.52 | 29.76 | 28.32 | 397418 |
| 1708363800 | 30.46 | -0.2 | -0.65 | 31.28 | 32 | 30.04 | 194851 |
| 1708104600 | 30.66 | -0.12 | -0.39 | 31.1 | 31.28 | 30.54 | 79162 |
| 1708018200 | 30.78 | 0.56 | 1.85 | 30.32 | 31.32 | 29.96 | 149545 |
| 1707931800 | 30.22 | 0.02 | 0.07 | 30.12 | 30.36 | 29.84 | 90622 |
| 1707845400 | 30.2 | -0.5 | -1.63 | 30.64 | 30.98 | 30.14 | 97028 |
| 1707759000 | 30.7 | 0.46 | 1.52 | 30.46 | 30.94 | 30.46 | 56498 |
| 1707499800 | 30.24 | -0.36 | -1.18 | 30.7 | 31.02 | 30.12 | 68210 |
| 1707413400 | 30.6 | 0.14 | 0.46 | 30.48 | 31.02 | 30.48 | 63318 |
| 1707327000 | 30.46 | -0.04 | -0.13 | 30.48 | 31.16 | 30.34 | 90237 |
| 1707240600 | 30.5 | 0.16 | 0.53 | 30.3 | 30.84 | 30.06 | 103454 |
| 1707154200 | 30.34 | -0.26 | -0.85 | 30.62 | 31.04 | 30.24 | 79430 |
| 1706895000 | 30.6 | -0.08 | -0.26 | 31.12 | 31.52 | 30.54 | 66797 |
| 1706808600 | 30.68 | -0.88 | -2.79 | 31.36 | 31.36 | 30.68 | 124117 |
| 1706722200 | 31.56 | -0.44 | -1.38 | 31.98 | 32.08 | 31.46 | 264553 |
| 1706635800 | 32 | -0.46 | -1.42 | 32.619999 | 32.759999 | 32 | 113381 |
| 1706549400 | 32.46 | -0.58 | -1.76 | 33.14 | 33.14 | 32.34 | 85756 |
| 1706290200 | 33.04 | 0.02 | 0.06 | 33.1 | 33.24 | 32.6 | 61143 |
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
