Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 26.58 | -0.07 | -0.26 | 26.45 | 26.66 | 26.26 | 1161 |
| 1742941800 | 26.65 | -0.1 | -0.37 | 26.78 | 26.78 | 26.5 | 744 |
| 1742855400 | 26.75 | 0.11 | 0.41 | 25.86 | 27.25 | 25.86 | 2990 |
| 1742596200 | 26.64 | 0 | 0.00 | 26.25 | 26.64 | 26.12 | 934 |
| 1742509800 | 26.64 | -0.18 | -0.67 | 26.82 | 27.1 | 26.52 | 1268 |
| 1742423400 | 26.82 | 0.99 | 3.83 | 26.18 | 26.83 | 25.68 | 1136 |
| 1742337000 | 25.83 | -0.47 | -1.79 | 26.55 | 26.88 | 25.83 | 1188 |
| 1742250600 | 26.3 | 0 | 0.00 | 25.65 | 26.3 | 25.65 | 198 |
| 1741991400 | 26.3 | 0.32 | 1.23 | 26.45 | 26.7 | 25.05 | 5908 |
| 1741905000 | 25.98 | 0 | 0.00 | 26.11 | 26.43 | 25.98 | 64 |
| 1741818600 | 25.98 | 0.33 | 1.29 | 25.6 | 26.43 | 25.15 | 1450 |
| 1741732200 | 25.65 | 1.65 | 6.87 | 25.96 | 26.25 | 25.5 | 1662 |
| 1741645800 | 24 | -2.57 | -9.67 | 26.57 | 27.4 | 24 | 6001 |
| 1741390200 | 26.57 | 0.67 | 2.59 | 26 | 27 | 24.87 | 22728 |
| 1741303800 | 25.9 | -0.5 | -1.89 | 26 | 26.63 | 25.6 | 7587 |
| 1741217400 | 26.4 | 0.9 | 3.53 | 25.9 | 26.7 | 25.65 | 4514 |
| 1741131000 | 25.5 | 0.01 | 0.04 | 26.76 | 27 | 25.5 | 3429 |
| 1741044600 | 25.49 | 0 | 0.00 | 26.18 | 26.18 | 25.49 | 177 |
| 1740785400 | 25.49 | 1.19 | 4.90 | 25.5 | 25.8 | 24.9 | 2121 |
| 1740699000 | 24.3 | -2.1 | -7.95 | 29.04 | 29.04 | 24.25 | 1731 |
| 1740612600 | 26.4 | 0.08 | 0.30 | 25.79 | 26.4 | 25.79 | 389 |
| 1740526200 | 26.32 | 0.03 | 0.11 | 25.64 | 26.32 | 25.64 | 405 |
| 1740439800 | 26.29 | 0.45 | 1.74 | 25.49 | 26.29 | 25.33 | 508 |
| 1740180600 | 25.84 | -0.09 | -0.35 | 25.07 | 27.59 | 25.07 | 1963 |
| 1740094200 | 25.93 | -0.17 | -0.65 | 25.85 | 25.93 | 25.23 | 285 |
| 1740007800 | 26.1 | -0.04 | -0.15 | 25.33 | 26.36 | 24.94 | 1185 |
| 1739921400 | 26.14 | 0.41 | 1.59 | 28.3 | 28.3 | 25.54 | 834 |
| 1739575800 | 25.7298 | 1.22 | 4.98 | 26.02 | 26.63 | 25.7298 | 569 |
| 1739489400 | 24.51 | 0 | 0.00 | 26.2 | 26.2 | 24.51 | 180 |
| 1739403000 | 24.51 | 0 | 0.00 | 24.73 | 25.75 | 24.51 | 273 |
| 1739316600 | 24.51 | 0 | 0.00 | 24.73 | 25 | 24.51 | 429 |
| 1739230200 | 24.51 | -1.79 | -6.81 | 26.02 | 26.02 | 23.765 | 1410 |
| 1738971000 | 26.3 | -0.03 | -0.11 | 27.73 | 27.73 | 26.3 | 715 |
| 1738884600 | 26.33 | -0.06 | -0.23 | 24.1 | 26.33 | 24.1 | 1117 |
| 1738798200 | 26.39 | 0.43 | 1.66 | 26 | 26.39 | 25.96 | 554 |
| 1738711800 | 25.96 | 3.81 | 17.20 | 23.97 | 25.96 | 23.97 | 2137 |
| 1738625400 | 22.15 | -3.23 | -12.74 | 23.85 | 24.37 | 22.15 | 1131 |
| 1738366200 | 25.3841 | 0 | 0.00 | 25.5 | 26.16 | 25.3841 | 511 |
| 1738279800 | 25.3841 | -0.42 | -1.61 | 26.12 | 26.2 | 25 | 3681 |
| 1738193400 | 25.8 | 0.8 | 3.20 | 26.2 | 26.45 | 25.8 | 636 |
| 1738107000 | 25 | -1.43 | -5.41 | 25.76 | 26.2 | 25 | 1374 |
| 1738020600 | 26.43 | 0 | 0.00 | 26.57 | 26.57 | 26.43 | 52 |
| 1737761400 | 26.43 | 0.6 | 2.32 | 25 | 26.43 | 25 | 2507 |
| 1737675000 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1737588600 | 25.83 | -0.17 | -0.65 | 25.83 | 26.68 | 25.83 | 912 |
| 1737502200 | 26 | -0.26 | -0.99 | 26.01 | 26.53 | 26 | 3098 |
| 1737156600 | 26.26 | -0.53 | -1.98 | 26.68 | 26.68 | 26.09 | 155 |
| 1737070200 | 26.79 | 0.73 | 2.82 | 26.5 | 26.88 | 26.5 | 230 |
| 1736983800 | 26.056 | -0.65 | -2.45 | 25.92 | 27 | 25.65 | 802 |
| 1736897400 | 26.71 | -0.29 | -1.08 | 25 | 27.51 | 25 | 3189 |
| 1736811000 | 27.0013 | -0.11 | -0.40 | 29.41 | 29.41 | 26.7 | 2150 |
| 1736551800 | 27.11 | 0.09 | 0.33 | 26.76 | 27.15 | 26.36 | 1014 |
| 1736379000 | 27.02 | 0.62 | 2.35 | 26.37 | 27.07 | 26.21 | 2144 |
| 1736292600 | 26.4 | -0.19 | -0.71 | 26.65 | 27.2 | 26.35 | 1133 |
| 1736206200 | 26.59 | -0.09 | -0.34 | 27.08 | 27.08 | 25.0001 | 2542 |
| 1735947000 | 26.68 | -0.11 | -0.41 | 26.33 | 26.71 | 26.18 | 1511 |
| 1735860600 | 26.79 | -0.36 | -1.33 | 26.1 | 28.34 | 25.0177 | 1877 |
| 1735687800 | 27.15 | 0 | 0.00 | 26.75 | 27.15 | 26.75 | 24 |
| 1735601400 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 26.38 | 316 |
| 1735342200 | 27.15 | 0.72 | 2.72 | 26.16 | 27.15 | 26.16 | 642 |
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
