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 | 1.53 | 5.25412087912 | 29.12 | 30.81 | 28.71 | 401935 | 29.66910504 | DE |
| 4 | 0.65 | 2.16666666667 | 30 | 31.57 | 27.92 | 395994 | 29.86606241 | DE |
| 12 | -0.6 | -1.92 | 31.25 | 32.29 | 27.5 | 313798 | 29.84680139 | DE |
| 26 | 0.08 | 0.261694471704 | 30.57 | 33.57 | 27.5 | 378967 | 30.97434208 | DE |
| 52 | 1.84 | 6.38667129469 | 28.81 | 34.52 | 27 | 354175 | 30.85558159 | DE |
| 156 | 8.06 | 35.6795042054 | 22.59 | 34.52 | 16.23 | 282171 | 27.26114818 | DE |
| 260 | 19.88 | 184.586815227 | 10.77 | 34.52 | 9.01 | 260512 | 24.0380054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 29.81 | 0.21 | 0.71 | 30 | 30 | 29.45 | 190379 |
| 1742879700 | 29.6 | -0.14 | -0.47 | 29.64 | 30.07 | 29.49 | 217122 |
| 1742793300 | 29.74 | 0.2 | 0.68 | 29.65 | 30.05 | 29.38 | 260186 |
| 1742534100 | 29.54 | -0.16 | -0.54 | 29.72 | 29.92 | 29.48 | 606034 |
| 1742447700 | 29.7 | -0.11 | -0.37 | 29.69 | 29.99 | 29.32 | 506505 |
| 1742361300 | 29.81 | 0.77 | 2.65 | 29.12 | 29.83 | 28.71 | 419830 |
| 1742274900 | 29.04 | 1.02 | 3.64 | 28.2 | 29.38 | 28.2 | 387220 |
| 1742188500 | 28.02 | -0.36 | -1.27 | 28.25 | 28.45 | 27.92 | 287434 |
| 1741929300 | 28.38 | -0.06 | -0.21 | 28.75 | 28.75 | 28.08 | 271561 |
| 1741842900 | 28.44 | -0.17 | -0.59 | 28.72 | 28.79 | 28.14 | 348337 |
| 1741756500 | 28.61 | -0.24 | -0.83 | 28.47 | 28.87 | 28.06 | 374166 |
| 1741670100 | 28.85 | -1.11 | -3.70 | 29.63 | 29.88 | 28.63 | 403980 |
| 1741583700 | 29.96 | 0.37 | 1.25 | 29.8 | 30.13 | 29.58 | 283897 |
| 1741324500 | 29.59 | -0.49 | -1.63 | 30.5 | 30.75 | 29.515 | 228999 |
| 1741238100 | 30.08 | -0.45 | -1.47 | 29.76 | 30.47 | 29.68 | 297359 |
| 1741151700 | 30.53 | -0.32 | -1.04 | 30.86 | 30.9 | 30.07 | 291949 |
| 1741065300 | 30.85 | -0.46 | -1.47 | 30.91 | 31.57 | 30.3 | 554724 |
| 1740978900 | 31.31 | 0.12 | 0.38 | 31.33 | 31.39 | 30.71 | 460873 |
| 1740719700 | 31.19 | 0.16 | 0.52 | 30.34 | 31.19 | 30.34 | 407922 |
| 1740633300 | 31.03 | 0.52 | 1.70 | 30.43 | 31.52 | 30.32 | 404046 |
| 1740546900 | 30.51 | 1.02 | 3.46 | 30 | 30.99 | 29.42 | 907736 |
| 1740460500 | 29.49 | 1.09 | 3.84 | 28.56 | 29.84 | 28.41 | 1079048 |
| 1740374100 | 28.4 | 0.13 | 0.46 | 27.85 | 28.6 | 27.85 | 287761 |
| 1740114900 | 28.27 | 0 | 0.00 | 28.13 | 28.82 | 28.13 | 259653 |
| 1740028500 | 28.27 | 0.46 | 1.65 | 27.77 | 28.3 | 27.5 | 350976 |
| 1739942100 | 27.81 | -0.18 | -0.64 | 28.26 | 28.37 | 27.67 | 361943 |
| 1739855700 | 27.99 | -0.21 | -0.74 | 28.1 | 28.28 | 27.82 | 488073 |
| 1739769300 | 28.2 | -0.58 | -2.02 | 29 | 29 | 28.145 | 467780 |
| 1739510100 | 28.78 | 0.39 | 1.37 | 29.04 | 29.04 | 28.47 | 340039 |
| 1739423700 | 28.39 | -0.91 | -3.11 | 29.4 | 29.79 | 28.11 | 442426 |
| 1739337300 | 29.3 | -0.2 | -0.68 | 29.5 | 29.67 | 29.05 | 229710 |
| 1739250900 | 29.5 | 0.61 | 2.13 | 29.04 | 29.53 | 28.725 | 226187 |
| 1739164500 | 28.885 | -0.63 | -2.12 | 29.07 | 29.54 | 28.79 | 189522 |
| 1738905300 | 29.51 | -0.56 | -1.86 | 30.06 | 30.16 | 29.465 | 181504 |
| 1738818900 | 30.07 | 0.07 | 0.23 | 30.5 | 30.5 | 30 | 193944 |
| 1738732500 | 30 | 0.27 | 0.91 | 30.25 | 30.32 | 29.67 | 270327 |
| 1738646100 | 29.73 | -0.7 | -2.30 | 30.45 | 30.46 | 29.58 | 285900 |
| 1738559700 | 30.43 | -1.52 | -4.76 | 31 | 31.68 | 30.42 | 451651 |
| 1738300500 | 31.95 | 0.39 | 1.24 | 31.78 | 32.08 | 31.67 | 207354 |
| 1738214100 | 31.56 | 0.31 | 0.99 | 31.42 | 31.78 | 31.26 | 211166 |
| 1738127700 | 31.25 | -0.01 | -0.03 | 31.31 | 31.42 | 31.085 | 170463 |
| 1738041300 | 31.26 | 0.29 | 0.94 | 30.92 | 31.63 | 30.92 | 168833 |
| 1737695700 | 30.97 | -0.79 | -2.49 | 31.67 | 31.77 | 30.93 | 189624 |
| 1737609300 | 31.76 | 0.04 | 0.13 | 32 | 32.29 | 31.23 | 497012 |
| 1737522900 | 31.72 | 1.1 | 3.59 | 30.7 | 32 | 30.5 | 468385 |
| 1737436500 | 30.62 | -0.13 | -0.42 | 30.92 | 31.2 | 30.56 | 172638 |
| 1737350100 | 30.75 | 0.15 | 0.49 | 30.76 | 30.86 | 30.49 | 108794 |
| 1737090900 | 30.6 | 0.26 | 0.86 | 30.74 | 30.74 | 30.26 | 114214 |
| 1737004500 | 30.34 | -0.04 | -0.13 | 30.81 | 30.81 | 30.33 | 137066 |
| 1736918100 | 30.38 | 0.12 | 0.40 | 30.01 | 30.93 | 30 | 394951 |
| 1736831700 | 30.26 | 0.59 | 1.99 | 29.98 | 30.34 | 29.87 | 207775 |
| 1736745300 | 29.67 | -0.56 | -1.85 | 29.9 | 29.99 | 29.44 | 175620 |
| 1736486100 | 30.23 | -0.25 | -0.82 | 30.5 | 30.89 | 30 | 112104 |
| 1736399700 | 30.48 | -0.9 | -2.87 | 31.82 | 31.82 | 30.42 | 202488 |
| 1736313300 | 31.38 | -0.15 | -0.48 | 31.42 | 31.73 | 31.2 | 153006 |
| 1736226900 | 31.53 | -0.01 | -0.03 | 31.75 | 31.99 | 31.45 | 101075 |
| 1736140500 | 31.54 | -0.23 | -0.72 | 32 | 32 | 31.47 | 149620 |
| 1735881300 | 31.77 | 0.77 | 2.48 | 31.01 | 31.83 | 30.9 | 131504 |
| 1735794900 | 31 | -0.2 | -0.64 | 31.25 | 31.33 | 30.84 | 100294 |
| 1735617660 | 31.2 | -0.02 | -0.06 | 31 | 31.33 | 30.98 | 72015 |
| 1735535700 | 31.22 | -0.23 | -0.73 | 31 | 31.48 | 31 | 70225 |
| 1735276500 | 31.45 | 0.39 | 1.26 | 31.48 | 31.56 | 31.06 | 120446 |
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
