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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741367700 | 30.48 | -1.69 | -5.25 | 31.45 | 31.78 | 30.48 | 376832 |
| 1741281300 | 32.17 | 2 | 6.63 | 31.07 | 32.18 | 30.8 | 701199 |
| 1741194900 | 30.17 | 2.86 | 10.47 | 28.81 | 30.17 | 28.8 | 633658 |
| 1741108500 | 27.31 | -1.49 | -5.17 | 28.22 | 28.36 | 27.08 | 381201 |
| 1741022100 | 28.8 | 1.36 | 4.96 | 27.15 | 29.05 | 27.13 | 507103 |
| 1740762900 | 27.44 | -0.01 | -0.04 | 27.19 | 27.5 | 26.95 | 155106 |
| 1740676500 | 27.45 | -0.52 | -1.86 | 27.83 | 27.9 | 27.35 | 151604 |
| 1740590100 | 27.97 | 1.43 | 5.39 | 26.85 | 27.99 | 26.845 | 407005 |
| 1740503700 | 26.54 | -0.29 | -1.08 | 26.6 | 27.115 | 26.4225 | 165604 |
| 1740417300 | 26.83 | -0.22 | -0.81 | 26.85 | 27.02 | 26.61 | 219311 |
| 1740158100 | 27.05 | 0.23 | 0.86 | 26.9 | 27.255 | 26.9 | 152687 |
| 1740071700 | 26.82 | -0.4 | -1.47 | 27.18 | 27.51 | 26.82 | 246296 |
| 1739985300 | 27.22 | -0.49 | -1.77 | 27.68 | 27.92 | 26.89 | 408044 |
| 1739898900 | 27.71 | -0.16 | -0.57 | 27.89 | 28 | 27.66 | 239715 |
| 1739812500 | 27.87 | 0.65 | 2.39 | 27.36 | 27.87 | 27.25 | 96838 |
| 1739553300 | 27.22 | -0.48 | -1.73 | 26.34 | 27.65 | 26.34 | 563426 |
| 1739466900 | 27.7 | 0.85 | 3.17 | 28.05 | 28.25 | 27.2 | 360317 |
| 1739380500 | 26.85 | 0.17 | 0.64 | 26.58 | 26.96 | 26.46 | 216426 |
| 1739294100 | 26.68 | -0.52 | -1.91 | 27.09 | 27.18 | 26.53 | 279780 |
| 1739207700 | 27.2 | -0.16 | -0.58 | 27.13 | 27.23 | 26.5 | 321333 |
| 1738948500 | 27.36 | -0.25 | -0.91 | 27.4 | 28.17 | 27.2 | 631457 |
| 1738862100 | 27.61 | 3.25 | 13.34 | 24.97 | 27.85 | 24.91 | 1131392 |
| 1738775700 | 24.36 | 0.14 | 0.58 | 24.11 | 24.52 | 23.99 | 266470 |
| 1738689300 | 24.22 | 0.46 | 1.94 | 23.78 | 24.28 | 23.65 | 198212 |
| 1738602900 | 23.76 | -0.41 | -1.70 | 22.56 | 23.76 | 22.46 | 432349 |
| 1738343700 | 24.17 | -0.1 | -0.41 | 24.2 | 24.29 | 24.06 | 153307 |
| 1738257300 | 24.27 | 0.48 | 2.02 | 23.9 | 24.46 | 23.9 | 223461 |
| 1738170900 | 23.79 | 0.06 | 0.25 | 23.96 | 23.96 | 23.355 | 155788 |
| 1738084500 | 23.73 | -0.02 | -0.08 | 23.59 | 23.87 | 23.54 | 209837 |
| 1737998100 | 23.75 | 0.04 | 0.17 | 23.57 | 23.84 | 23.49 | 173417 |
| 1737738900 | 23.71 | 0.74 | 3.22 | 23.37 | 23.96 | 23.37 | 243158 |
| 1737652500 | 22.97 | -0.02 | -0.09 | 22.4 | 22.97 | 22.3 | 317712 |
| 1737566100 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1737479700 | 22.99 | -0.25 | -1.08 | 22.89 | 23.13 | 22.78 | 286187 |
| 1737393300 | 23.24 | 0.52 | 2.29 | 22.72 | 23.47 | 22.67 | 205996 |
| 1737134100 | 22.72 | 0.07 | 0.31 | 22.83 | 22.87 | 22.52 | 338708 |
| 1737047700 | 22.65 | 0.26 | 1.16 | 22.92 | 22.95 | 22.55 | 228988 |
| 1736961300 | 22.39 | 0.55 | 2.52 | 21.84 | 22.44 | 21.84 | 220424 |
| 1736874900 | 21.84 | 0.09 | 0.41 | 22 | 22.1 | 21.75 | 343876 |
| 1736788500 | 21.75 | 0.12 | 0.55 | 21.49 | 21.83 | 21.21 | 186114 |
| 1736529300 | 21.63 | 0.34 | 1.60 | 21.32 | 21.89 | 21.3 | 249855 |
| 1736442900 | 21.29 | 0.14 | 0.66 | 21.11 | 21.46 | 21.05 | 129829 |
| 1736356500 | 21.15 | -0.19 | -0.89 | 21.305 | 21.47 | 20.96 | 307703 |
| 1736270100 | 21.34 | -0.18 | -0.84 | 21.28 | 21.62 | 21.235 | 123766 |
| 1736183700 | 21.52 | 0.06 | 0.28 | 21.45 | 21.85 | 21.21 | 386190 |
| 1735924500 | 21.46 | -1.05 | -4.66 | 22.32 | 22.35 | 21.46 | 348495 |
| 1735838100 | 22.51 | 0.08 | 0.36 | 22.62 | 22.83 | 22.27 | 88303 |
| 1735751700 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1735665300 | 22.43 | 0.36 | 1.63 | 22.04 | 22.43 | 22.04 | 53250 |
| 1735578900 | 22.07 | -0.14 | -0.63 | 22.17 | 22.35 | 22.03 | 102113 |
| 1735319700 | 22.21 | -0.03 | -0.13 | 22.11 | 22.29 | 22.11 | 169832 |
| 1735218900 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1735132500 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1735046100 | 22.24 | 0.11 | 0.50 | 22.17 | 22.24 | 22.16 | 64374 |
| 1734974100 | 22.13 | -0.13 | -0.58 | 22.25 | 22.25 | 22.03 | 133559 |
| 1734714900 | 22.26 | -0.2 | -0.89 | 22.18 | 22.29 | 21.93 | 280357 |
| 1734628500 | 22.46 | -0.39 | -1.71 | 22.56 | 22.71 | 22.39 | 182459 |
| 1734542100 | 22.85 | -0.06 | -0.26 | 22.99 | 23.02 | 22.77 | 276733 |
| 1734455700 | 22.91 | -0.7 | -2.96 | 23.34 | 23.34 | 22.88 | 355571 |
| 1734369300 | 23.61 | -0.12 | -0.51 | 23.56 | 23.69 | 23.4 | 267851 |
| 1734110100 | 23.73 | -0.55 | -2.27 | 24.22 | 24.23 | 23.63 | 220447 |
| 1734023700 | 24.28 | -0.31 | -1.26 | 24.63 | 24.73 | 24.22 | 305597 |
| 1733937300 | 24.59 | 0.01 | 0.04 | 24.38 | 24.59 | 24.28 | 149280 |
| 1733850900 | 24.58 | -0.04 | -0.16 | 24.42 | 24.58 | 24.33 | 117837 |
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
