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 | 1 | 4.16666666667 | 24 | 25.8 | 23.9 | 987 | 24.74189627 | DE |
| 4 | 0.9 | 3.73443983402 | 24.1 | 25.8 | 23 | 633 | 24.09704412 | DE |
| 12 | -3.4 | -11.9718309859 | 28.4 | 28.9 | 23 | 858 | 25.62093086 | DE |
| 26 | 2.6 | 11.6071428571 | 22.4 | 30.3 | 19.3 | 1701 | 25.72365854 | DE |
| 52 | 4.2 | 20.1923076923 | 20.8 | 30.3 | 18.15 | 1231 | 24.06238976 | DE |
| 156 | 1.9 | 8.22510822511 | 23.1 | 30.3 | 17.15 | 915 | 22.37760425 | DE |
| 260 | 3.3 | 15.2073732719 | 21.7 | 30.3 | 17.15 | 1236 | 22.67174234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 25 | 0.2 | 0.81 | 24.9 | 25.1 | 24.7 | 289 |
| 1732210200 | 24.8 | -0.5 | -1.98 | 25.5 | 25.5 | 24.8 | 514 |
| 1732123800 | 25.3 | 0.1 | 0.40 | 25.7 | 25.7 | 25.2 | 213 |
| 1732037400 | 25.2 | 0.2 | 0.80 | 25 | 25.8 | 25 | 759 |
| 1731951000 | 25 | 0.9 | 3.73 | 24.1 | 25.8 | 24 | 1909 |
| 1731691800 | 24.1 | 0.1 | 0.42 | 24 | 24.2 | 23.9 | 1541 |
| 1731605400 | 24 | 0 | 0.00 | 24 | 24 | 23.9 | 250 |
| 1731519000 | 24 | 0.2 | 0.84 | 23.9 | 24 | 23.9 | 151 |
| 1731432600 | 23.8 | 0.1 | 0.42 | 23.7 | 23.8 | 23.7 | 66 |
| 1731346200 | 23.7 | -0.1 | -0.42 | 23.8 | 23.8 | 23.3 | 564 |
| 1731087000 | 23.8 | 0.5 | 2.15 | 23.1 | 23.8 | 23 | 841 |
| 1731000600 | 23.3 | 0.1 | 0.43 | 23.3 | 23.4 | 23.2 | 629 |
| 1730914200 | 23.2 | -0.2 | -0.85 | 23.4 | 23.4 | 23.2 | 437 |
| 1730827800 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 222 |
| 1730741400 | 23.4 | 0.1 | 0.43 | 23.2 | 23.5 | 23.1 | 1142 |
| 1730482200 | 23.3 | -0.1 | -0.43 | 23.4 | 23.4 | 23.2 | 187 |
| 1730395800 | 23.4 | -0.3 | -1.27 | 23.5 | 23.5 | 23.3 | 323 |
| 1730309400 | 23.7 | -0.2 | -0.84 | 23.9 | 24 | 23.6 | 571 |
| 1730223000 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.6 | 422 |
| 1730136600 | 23.9 | -0.5 | -2.05 | 24.1 | 24.2 | 23.9 | 845 |
| 1729873800 | 24.4 | 0.3 | 1.24 | 24.1 | 24.4 | 24.1 | 32 |
| 1729787400 | 24.1 | 0 | 0.00 | 24.2 | 24.5 | 24 | 863 |
| 1729701000 | 24.1 | -0.4 | -1.63 | 24.3 | 24.3 | 24 | 1513 |
| 1729614600 | 24.5 | -0.6 | -2.39 | 24.6 | 24.6 | 23.5 | 1394 |
| 1729528200 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1729269000 | 25.1 | -0.1 | -0.40 | 25.2 | 25.2 | 25 | 53 |
| 1729182600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25 | 67 |
| 1729096200 | 25.2 | 0 | 0.00 | 25.1 | 25.2 | 24.9 | 104 |
| 1729009800 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25 | 1616 |
| 1728923400 | 25 | -0.2 | -0.79 | 25.2 | 25.2 | 25 | 31 |
| 1728664200 | 25.2 | -0.2 | -0.79 | 25 | 25.2 | 25 | 154 |
| 1728577800 | 25.4 | 0.4 | 1.60 | 24.9 | 25.4 | 24.9 | 361 |
| 1728491400 | 25 | -0.1 | -0.40 | 25.2 | 25.3 | 25 | 152 |
| 1728405000 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 331 |
| 1728318600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 18 |
| 1728059400 | 25 | 0 | 0.00 | 25.1 | 25.3 | 24.9 | 469 |
| 1727973000 | 25 | -0.2 | -0.79 | 25 | 25.3 | 25 | 670 |
| 1727886600 | 25.2 | -0.6 | -2.33 | 25 | 25.2 | 25 | 3226 |
| 1727800200 | 25.8 | -0.8 | -3.01 | 26.5 | 26.5 | 25.3 | 1378 |
| 1727713800 | 26.6 | 0.3 | 1.14 | 26.3 | 26.6 | 26.2 | 461 |
| 1727454600 | 26.3 | -0.1 | -0.38 | 26.6 | 26.6 | 26.1 | 437 |
| 1727368200 | 26.4 | -0.1 | -0.38 | 26.5 | 26.6 | 26.1 | 299 |
| 1727281800 | 26.5 | 0.3 | 1.15 | 26.1 | 26.5 | 26.1 | 24 |
| 1727195400 | 26.2 | 0 | 0.00 | 25.8 | 26.2 | 25.8 | 2110 |
| 1727109000 | 26.2 | 0.1 | 0.38 | 26.3 | 26.3 | 25.9 | 179 |
| 1726849800 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 25.7 | 3919 |
| 1726763400 | 26.1 | 0.3 | 1.16 | 25.7 | 26.1 | 25.7 | 1136 |
| 1726677000 | 25.8 | 0.6 | 2.38 | 25.3 | 26.2 | 25.3 | 460 |
| 1726590600 | 25.2 | -1 | -3.82 | 26.2 | 26.2 | 25.2 | 1412 |
| 1726504200 | 26.2 | -0.6 | -2.24 | 26.9 | 26.9 | 26.1 | 1311 |
| 1726245000 | 26.8 | -0.2 | -0.74 | 26.7 | 26.8 | 26.1 | 738 |
| 1726158600 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 25.8 | 2221 |
| 1726072200 | 28.5 | -0.4 | -1.38 | 28.8 | 28.9 | 28 | 1878 |
| 1725985800 | 28.9 | 0.6 | 2.12 | 28.3 | 28.9 | 28.3 | 1350 |
| 1725899400 | 28.3 | 0 | 0.00 | 28.2 | 28.6 | 28.2 | 709 |
| 1725640200 | 28.3 | -0.1 | -0.35 | 28.4 | 28.4 | 28.2 | 226 |
| 1725553800 | 28.4 | -0.1 | -0.35 | 28.5 | 28.5 | 28.3 | 100 |
| 1725467400 | 28.5 | 0.1 | 0.35 | 28.6 | 28.6 | 28.3 | 437 |
| 1725381000 | 28.4 | -0.1 | -0.35 | 28.5 | 28.5 | 28.3 | 80 |
| 1725294600 | 28.5 | 0.2 | 0.71 | 28.3 | 28.8 | 28.2 | 1630 |
| 1725035400 | 28.3 | 0.1 | 0.35 | 28.4 | 28.4 | 28.3 | 193 |
| 1724949000 | 28.2 | 0.7 | 2.55 | 27.5 | 28.4 | 27.5 | 1266 |
| 1724862600 | 27.5 | -0.4 | -1.43 | 27.8 | 27.9 | 27.5 | 2538 |
| 1724776200 | 27.9 | -0.1 | -0.36 | 28.2 | 28.2 | 27.8 | 811 |
| 1724689800 | 28 | 0.6 | 2.19 | 27.5 | 28 | 27.5 | 533 |
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
