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 | -0.25 | -1.02249488753 | 24.45 | 24.45 | 24 | 10844 | 24.15808451 | DE |
| 4 | -0.6 | -2.41935483871 | 24.8 | 24.85 | 24 | 9175 | 24.40857114 | DE |
| 12 | 0.3 | 1.25523012552 | 23.9 | 25 | 23.3 | 10331 | 24.24253676 | DE |
| 26 | 0.2 | 0.833333333333 | 24 | 25.65 | 22.75 | 10739 | 24.05832191 | DE |
| 52 | 4.62 | 23.595505618 | 19.58 | 25.65 | 19.18 | 11750 | 22.55748354 | DE |
| 156 | 1 | 4.31034482759 | 23.2 | 28.45 | 16.68 | 12161 | 22.12750273 | DE |
| 260 | -4.6 | -15.9722222222 | 28.8 | 29.1 | 13.88 | 23477 | 21.87079901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 24.25 | 0.15 | 0.62 | 24.1 | 24.35 | 24.05 | 10186 |
| 1732210200 | 24.1 | 0 | 0.00 | 24.15 | 24.2 | 24.1 | 6239 |
| 1732123800 | 24.1 | 0.05 | 0.21 | 24.1 | 24.15 | 24 | 15986 |
| 1732037400 | 24.05 | -0.2 | -0.82 | 24.25 | 24.45 | 24.05 | 8250 |
| 1731951000 | 24.25 | -0.1 | -0.41 | 24.45 | 24.45 | 24.1 | 13560 |
| 1731691800 | 24.35 | -0.15 | -0.61 | 24.5 | 24.5 | 24.35 | 5094 |
| 1731605400 | 24.5 | 0.2 | 0.82 | 24.25 | 24.5 | 24.25 | 10319 |
| 1731519000 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1731432600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1731346200 | 24.3 | -0.2 | -0.82 | 24.5 | 24.7 | 24.3 | 7990 |
| 1731087000 | 24.5 | 0 | 0.00 | 24.65 | 24.65 | 24.35 | 7748 |
| 1731000600 | 24.5 | 0 | 0.00 | 24.5 | 24.65 | 24.5 | 11038 |
| 1730914200 | 24.5 | 0 | 0.00 | 24.6 | 24.6 | 24.1 | 12708 |
| 1730827800 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.3 | 7283 |
| 1730741400 | 24.5 | -0.2 | -0.81 | 24.5 | 24.65 | 24.2 | 12312 |
| 1730482200 | 24.7 | 0.05 | 0.20 | 24.75 | 24.75 | 24.2 | 5059 |
| 1730395800 | 24.65 | 0 | 0.00 | 24.75 | 24.75 | 24.55 | 22328 |
| 1730309400 | 24.65 | -0.05 | -0.20 | 24.7 | 24.85 | 24.65 | 4309 |
| 1730223000 | 24.7 | 0.05 | 0.20 | 24.65 | 24.85 | 24.65 | 1648 |
| 1730136600 | 24.65 | -0.05 | -0.20 | 24.8 | 24.85 | 24.6 | 3096 |
| 1729873800 | 24.7 | 0 | 0.00 | 24.7 | 24.8 | 24.55 | 4859 |
| 1729787400 | 24.7 | 0 | 0.00 | 24.9 | 24.95 | 24.55 | 8051 |
| 1729701000 | 24.7 | 0.15 | 0.61 | 24.7 | 24.7 | 24.55 | 7770 |
| 1729614600 | 24.55 | -0.25 | -1.01 | 24.75 | 25 | 24.55 | 6791 |
| 1729528200 | 24.8 | -0.05 | -0.20 | 24.9 | 24.9 | 24.7 | 7769 |
| 1729269000 | 24.85 | 0.4 | 1.64 | 24.7 | 24.85 | 24.5 | 6363 |
| 1729182600 | 24.45 | -0.3 | -1.21 | 24.85 | 24.95 | 24.45 | 7299 |
| 1729096200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1729009800 | 24.75 | 0.15 | 0.61 | 24.5 | 24.75 | 24.45 | 6935 |
| 1728923400 | 24.6 | -0.35 | -1.40 | 24.9 | 24.9 | 24.55 | 3585 |
| 1728664200 | 24.95 | 0.65 | 2.67 | 24.15 | 24.95 | 24.1 | 10562 |
| 1728577800 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1728491400 | 24.3 | 0.2 | 0.83 | 24.2 | 24.3 | 24.1 | 1980 |
| 1728405000 | 24.1 | -0.05 | -0.21 | 24.15 | 24.2 | 24.1 | 30671 |
| 1728318600 | 24.15 | -0.05 | -0.21 | 24.2 | 24.2 | 24.1 | 7812 |
| 1728059400 | 24.2 | -0.1 | -0.41 | 24.3 | 24.3 | 24.05 | 2707 |
| 1727973000 | 24.3 | 0.25 | 1.04 | 24.1 | 24.3 | 24 | 4088 |
| 1727886600 | 24.05 | 0.05 | 0.21 | 24.05 | 24.05 | 23.95 | 2317 |
| 1727800200 | 24 | -0.15 | -0.62 | 24.1 | 24.15 | 23.9 | 7135 |
| 1727713800 | 24.15 | 0.15 | 0.62 | 24.1 | 24.15 | 24 | 17971 |
| 1727454600 | 24 | -0.35 | -1.44 | 24.35 | 24.4 | 24 | 24064 |
| 1727368200 | 24.35 | 0.45 | 1.88 | 24 | 24.45 | 24 | 14379 |
| 1727281800 | 23.9 | -0.3 | -1.24 | 24.2 | 24.2 | 23.9 | 5566 |
| 1727195400 | 24.2 | 0.3 | 1.26 | 23.85 | 24.2 | 23.8 | 6773 |
| 1727109000 | 23.9 | -0.05 | -0.21 | 23.95 | 24.1 | 23.55 | 27948 |
| 1726849800 | 23.95 | 0.15 | 0.63 | 23.7 | 24.05 | 23.55 | 84558 |
| 1726763400 | 23.8 | 0 | 0.00 | 23.35 | 24.05 | 23.35 | 25258 |
| 1726677000 | 23.8 | 0 | 0.00 | 23.85 | 23.9 | 23.3 | 16858 |
| 1726590600 | 23.8 | -0.15 | -0.63 | 24 | 24.1 | 23.8 | 3203 |
| 1726504200 | 23.95 | -0.55 | -2.24 | 24.5 | 24.5 | 23.95 | 4457 |
| 1726245000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 7008 |
| 1726158600 | 24.5 | -0.05 | -0.20 | 24.55 | 24.55 | 24.2 | 2833 |
| 1726072200 | 24.55 | -0.25 | -1.01 | 24.25 | 24.55 | 24.05 | 9794 |
| 1725985800 | 24.8 | 0.4 | 1.64 | 24.4 | 24.8 | 24.1 | 7061 |
| 1725899400 | 24.4 | 0.05 | 0.21 | 24.45 | 24.45 | 24.1 | 2437 |
| 1725640200 | 24.35 | 0.05 | 0.21 | 24.3 | 24.45 | 24.05 | 6028 |
| 1725553800 | 24.3 | -0.25 | -1.02 | 24.55 | 24.55 | 24.25 | 7184 |
| 1725467400 | 24.55 | 0.95 | 4.03 | 23.45 | 24.55 | 23.45 | 7051 |
| 1725381000 | 23.6 | -0.6 | -2.48 | 24.2 | 24.2 | 23.6 | 4874 |
| 1725294600 | 24.2 | 0.25 | 1.04 | 23.9 | 24.2 | 23.9 | 1397 |
| 1725035400 | 23.95 | -0.05 | -0.21 | 24 | 24.25 | 23.95 | 11641 |
| 1724949000 | 24 | -0.2 | -0.83 | 24.2 | 24.3 | 24 | 3355 |
| 1724862600 | 24.2 | 0.25 | 1.04 | 23.95 | 24.2 | 23.85 | 9276 |
| 1724776200 | 23.95 | -0.2 | -0.83 | 23.8 | 24.15 | 23.8 | 2637 |
| 1724689800 | 24.15 | 0.35 | 1.47 | 23.85 | 24.15 | 23.8 | 1535 |
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
