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 | 1.12 | 5.40540540541 | 20.72 | 21.91 | 20.71 | 392560 | 21.58109767 | DE |
| 4 | -0.7 | -3.10559006211 | 22.54 | 22.68 | 20.71 | 522642 | 21.71876181 | DE |
| 12 | -0.965 | -4.23152817365 | 22.805 | 22.845 | 20.71 | 377002 | 21.9331535 | DE |
| 26 | 1.515 | 7.45387453875 | 20.325 | 23.4 | 20.12 | 354663 | 21.98934834 | DE |
| 52 | -0.24 | -1.08695652174 | 22.08 | 23.4 | 18.502 | 2760747 | 20.06658099 | DE |
| 156 | 5.75 | 35.7364822871 | 16.09 | 23.4 | 14.468 | 6633107 | 18.26582514 | DE |
| 260 | 6.886 | 46.0478801658 | 14.954 | 23.4 | 10.406 | 8485575 | 16.33821293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 21.86 | 0.22 | 1.02 | 21.72 | 21.88 | 21.63 | 422403 |
| 1714076820 | 21.64 | -0.15 | -0.69 | 21.77 | 21.91 | 21.53 | 259304 |
| 1713990420 | 21.79 | 0.03 | 0.14 | 21.81 | 21.88 | 21.65 | 282928 |
| 1713903960 | 21.76 | 0.14 | 0.65 | 21.63 | 21.83 | 21.59 | 421919 |
| 1713817560 | 21.62 | 0.52 | 2.46 | 21.21 | 21.65 | 21.18 | 635747 |
| 1713558420 | 21.1 | 0.17 | 0.81 | 20.72 | 21.22 | 20.71 | 362904 |
| 1713472020 | 20.93 | 0.06 | 0.29 | 20.92 | 21.02 | 20.85 | 320675 |
| 1713385620 | 20.87 | 0 | 0.00 | 20.809999 | 21.04 | 20.739999 | 290945 |
| 1713299220 | 20.87 | -0.18 | -0.86 | 20.97 | 21.23 | 20.809999 | 464179 |
| 1713212820 | 21.05 | 0.01 | 0.05 | 21.13 | 21.25 | 20.96 | 532193 |
| 1712953620 | 21.04 | -0.25 | -1.17 | 21.3 | 21.48 | 21.04 | 553317 |
| 1712867220 | 21.29 | -1.26 | -5.59 | 21.9 | 21.94 | 21.14 | 1209791 |
| 1712780760 | 22.55 | 0.32 | 1.44 | 22.26 | 22.68 | 22.24 | 710943 |
| 1712694360 | 22.23 | 0.11 | 0.50 | 22.05 | 22.24 | 21.99 | 464375 |
| 1712607960 | 22.12 | 0.07 | 0.32 | 22.09 | 22.16 | 21.87 | 616080 |
| 1712348820 | 22.05 | -0.14 | -0.63 | 22.17 | 22.24 | 21.91 | 668396 |
| 1712262360 | 22.19 | -0.13 | -0.58 | 22.32 | 22.42 | 22.19 | 458545 |
| 1712175960 | 22.32 | -0.12 | -0.53 | 22.33 | 22.56 | 22.18 | 402648 |
| 1712089560 | 22.44 | -0.07 | -0.29 | 22.54 | 22.64 | 22.31 | 606908 |
| 1711661160 | 22.505 | 0.01 | 0.04 | 22.395 | 22.59 | 22.38 | 439256 |
| 1711574820 | 22.495 | 0.28 | 1.24 | 22.255 | 22.53 | 22.2 | 336703 |
| 1711488360 | 22.22 | 0.15 | 0.68 | 22.11 | 22.255 | 21.995 | 279290 |
| 1711401960 | 22.07 | 0.17 | 0.78 | 21.98 | 22.115 | 21.9 | 379181 |
| 1711142760 | 21.9 | -0.09 | -0.39 | 21.945 | 22.065 | 21.855 | 358430 |
| 1711056360 | 21.985 | -0.01 | -0.02 | 21.985 | 22.04 | 21.86 | 312819 |
| 1710969960 | 21.99 | 0.04 | 0.18 | 21.94 | 21.99 | 21.795 | 217538 |
| 1710883560 | 21.95 | 0.32 | 1.50 | 21.655 | 21.955 | 21.615 | 384766 |
| 1710797160 | 21.625 | -0.28 | -1.26 | 21.95 | 21.97 | 21.565 | 393640 |
| 1710537960 | 21.9 | 0.36 | 1.69 | 21.505 | 21.965 | 21.505 | 336960 |
| 1710451620 | 21.535 | -0.12 | -0.53 | 21.695 | 21.73 | 21.445 | 374164 |
| 1710365160 | 21.65 | -0.07 | -0.32 | 21.765 | 21.87 | 21.55 | 401527 |
| 1710278760 | 21.72 | -0.18 | -0.82 | 21.94 | 22 | 21.71 | 317772 |
| 1710192420 | 21.9 | 0.05 | 0.23 | 21.865 | 22.07 | 21.775 | 282750 |
| 1709933160 | 21.85 | -0.27 | -1.22 | 22.165 | 22.165 | 21.655 | 476328 |
| 1709846760 | 22.12 | -0.16 | -0.70 | 22.215 | 22.31 | 22.065 | 310785 |
| 1709760360 | 22.275 | 0.07 | 0.32 | 22.235 | 22.375 | 22.17 | 235270 |
| 1709673960 | 22.205 | 0.2 | 0.91 | 21.995 | 22.27 | 21.965 | 300238 |
| 1709587560 | 22.005 | -0.09 | -0.41 | 22.085 | 22.115 | 21.98 | 296705 |
| 1709328360 | 22.095 | 0 | 0.02 | 22.06 | 22.155 | 21.925 | 294143 |
| 1709241960 | 22.09 | 0.06 | 0.27 | 22.005 | 22.1 | 21.86 | 293728 |
| 1709155560 | 22.03 | -0.13 | -0.59 | 22.16 | 22.22 | 21.955 | 279672 |
| 1709069220 | 22.16 | 0.13 | 0.59 | 22.055 | 22.17 | 21.92 | 271994 |
| 1708982760 | 22.03 | -0.08 | -0.36 | 22.075 | 22.17 | 21.94 | 281805 |
| 1708723560 | 22.11 | -0.36 | -1.58 | 22.38 | 22.475 | 21.73 | 771280 |
| 1708637220 | 22.465 | 0.27 | 1.19 | 22.245 | 22.505 | 22.245 | 302779 |
| 1708550820 | 22.2 | -0.07 | -0.31 | 22.27 | 22.345 | 22.15 | 147034 |
| 1708464420 | 22.27 | -0.14 | -0.60 | 22.29 | 22.375 | 22.135 | 180710 |
| 1708377960 | 22.405 | 0.17 | 0.76 | 22.17 | 22.405 | 22.17 | 187228 |
| 1708118760 | 22.235 | 0.09 | 0.38 | 22.195 | 22.3 | 22.115 | 328311 |
| 1708032420 | 22.15 | 0.05 | 0.23 | 22.115 | 22.2 | 21.845 | 279711 |
| 1707946020 | 22.1 | -0.1 | -0.45 | 22.215 | 22.255 | 21.915 | 327973 |
| 1707859560 | 22.2 | 0.02 | 0.11 | 22.175 | 22.415 | 22.155 | 175944 |
| 1707773220 | 22.175 | -0.04 | -0.16 | 22.155 | 22.315 | 22.115 | 201103 |
| 1707513960 | 22.21 | 0.04 | 0.18 | 22.2 | 22.265 | 22.075 | 266072 |
| 1707427560 | 22.17 | -0.23 | -1.03 | 22.34 | 22.39 | 22.05 | 295944 |
| 1707341220 | 22.4 | -0.23 | -0.99 | 22.6 | 22.725 | 22.33 | 256778 |
| 1707254760 | 22.625 | 0.02 | 0.09 | 22.665 | 22.735 | 22.41 | 288757 |
| 1707168360 | 22.605 | -0.14 | -0.62 | 22.68 | 22.74 | 22.59 | 205965 |
| 1706909160 | 22.745 | -0.03 | -0.13 | 22.805 | 22.845 | 22.605 | 241857 |
| 1706822760 | 22.775 | 0.06 | 0.26 | 22.725 | 22.93 | 22.635 | 233734 |
| 1706736360 | 22.715 | -0.14 | -0.61 | 22.83 | 22.895 | 22.53 | 312825 |
| 1706649960 | 22.855 | -0.22 | -0.95 | 23.075 | 23.135 | 22.83 | 177205 |
| 1706563560 | 23.075 | 0.18 | 0.76 | 22.93 | 23.135 | 22.9 | 250150 |
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
