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 | 0.59 | 2.53001715266 | 23.32 | 25.46 | 23.32 | 340 | 24.81556471 | DE |
| 4 | -2.19 | -8.3908045977 | 26.1 | 26.58 | 21 | 488 | 23.71799754 | DE |
| 12 | -16.36 | -40.6257760119 | 40.27 | 42.08 | 21 | 630 | 30.87703437 | DE |
| 26 | 6.955001 | 41.0203562973 | 16.954999 | 42.67 | 15.095 | 919 | 28.08413165 | DE |
| 52 | 8.11 | 51.3291139241 | 15.8 | 42.67 | 10.38 | 1003 | 20.84217489 | DE |
| 156 | 6.18 | 34.8561759729 | 17.73 | 42.67 | 10.38 | 1263 | 21.21227479 | DE |
| 260 | 6.18 | 34.8561759729 | 17.73 | 42.67 | 10.38 | 1263 | 21.21227479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 23.95 | -0.97 | -3.89 | 24.38 | 24.38 | 23.54 | 210 |
| 1743110820 | 24.92 | 0.72 | 2.98 | 24.46 | 25.14 | 24.46 | 730 |
| 1743024420 | 24.2 | -0.44 | -1.79 | 25.03 | 25.03 | 24.2 | 495 |
| 1742938020 | 24.64 | -0.82 | -3.22 | 24.94 | 24.94 | 24.5 | 47 |
| 1742851620 | 25.46 | 1.7 | 7.15 | 24.14 | 25.46 | 24.14 | 405 |
| 1742592420 | 23.76 | 0.16 | 0.68 | 23.32 | 23.76 | 23.32 | 23 |
| 1742506020 | 23.6 | -0.72 | -2.96 | 24.44 | 24.44 | 23.6 | 502 |
| 1742419620 | 24.32 | 1.36 | 5.92 | 23.55 | 24.32 | 23.55 | 356 |
| 1742333220 | 22.96 | -0.69 | -2.92 | 23.36 | 23.36 | 22.96 | 298 |
| 1742246820 | 23.65 | 1.54 | 6.97 | 22.41 | 23.65 | 22.41 | 462 |
| 1741987620 | 22.11 | 0.3 | 1.38 | 21.71 | 22.11 | 21.71 | 26 |
| 1741901220 | 21.81 | -1.79 | -7.58 | 23.71 | 23.87 | 21.81 | 293 |
| 1741814820 | 23.6 | 2.42 | 11.43 | 21.95 | 23.6 | 21.95 | 337 |
| 1741728420 | 21.18 | 0.18 | 0.86 | 21.18 | 21.18 | 21.18 | 34 |
| 1741642020 | 21 | -1.89 | -8.26 | 22.71 | 22.71 | 21 | 1174 |
| 1741382820 | 22.89 | -0.34 | -1.46 | 23.1 | 23.1 | 21.78 | 471 |
| 1741296420 | 23.23 | -0.64 | -2.68 | 24.06 | 24.39 | 23.12 | 550 |
| 1741210020 | 23.87 | 0.22 | 0.93 | 23.66 | 23.87 | 23.2 | 836 |
| 1741123620 | 23.65 | -0.47 | -1.95 | 23.87 | 23.87 | 21.99 | 622 |
| 1741037220 | 24.12 | -1.6 | -6.22 | 26.05 | 26.58 | 24.12 | 919 |
| 1740778020 | 25.72 | -1.02 | -3.81 | 26.1 | 26.1 | 25.46 | 1178 |
| 1740691620 | 26.74 | 1.1 | 4.29 | 26.5 | 27.17 | 26.5 | 134 |
| 1740605220 | 25.64 | -3.2 | -11.10 | 27.01 | 27.88 | 25.64 | 1644 |
| 1740518820 | 28.84 | -1.28 | -4.25 | 29.52 | 31.19 | 26.6 | 1286 |
| 1740432420 | 30.12 | -0.88 | -2.84 | 31.2 | 31.29 | 29.61 | 1036 |
| 1740173220 | 31 | -2.51 | -7.49 | 32.99 | 32.99 | 31 | 1609 |
| 1740086820 | 33.509999 | -2.69 | -7.43 | 36.11 | 36.11 | 33.08 | 1466 |
| 1740000420 | 36.2 | 0.08 | 0.22 | 36.15 | 36.64 | 35.97 | 765 |
| 1739914020 | 36.119999 | 0.67 | 1.89 | 35.64 | 36.58 | 35.57 | 973 |
| 1739827620 | 35.45 | -0.13 | -0.37 | 36.14 | 36.18 | 35.45 | 132 |
| 1739568420 | 35.58 | -0.57 | -1.58 | 37.07 | 37.07 | 35.39 | 361 |
| 1739482020 | 36.15 | 2.15 | 6.32 | 34.35 | 36.15 | 34.35 | 163 |
| 1739395620 | 34 | 0 | 0.00 | 34.27 | 34.31 | 34 | 116 |
| 1739309220 | 34 | -0.91 | -2.61 | 34.35 | 34.69 | 34 | 240 |
| 1739222820 | 34.909999 | 0.8 | 2.35 | 34.909999 | 34.909999 | 34.909999 | 173 |
| 1738963620 | 34.11 | -0.26 | -0.76 | 35.15 | 35.19 | 33.85 | 69 |
| 1738877220 | 34.369999 | 0.17 | 0.50 | 35.799999 | 35.799999 | 34.21 | 216 |
| 1738790820 | 34.2 | 1.6 | 4.91 | 34.14 | 34.53 | 34.09 | 175 |
| 1738704420 | 32.6 | -2.44 | -6.96 | 34 | 34 | 32.43 | 167 |
| 1738618020 | 35.04 | 3.04 | 9.50 | 31.5 | 35.04 | 31.5 | 782 |
| 1738358820 | 32 | -1.79 | -5.30 | 33.47 | 33.47 | 32 | 260 |
| 1738272420 | 33.79 | 1.02 | 3.11 | 32.61 | 33.83 | 32.61 | 2237 |
| 1738186020 | 32.77 | 0.17 | 0.52 | 32.439999 | 32.77 | 32.439999 | 27 |
| 1738099620 | 32.6 | 1.08 | 3.43 | 32.56 | 32.6 | 31.9 | 339 |
| 1738013220 | 31.52 | 0.51 | 1.64 | 30.78 | 32.47 | 29.4 | 1351 |
| 1737754020 | 31.01 | -0.83 | -2.61 | 31.33 | 32.17 | 31.01 | 350 |
| 1737667620 | 31.84 | 0.15 | 0.47 | 31.99 | 31.99 | 31.35 | 364 |
| 1737581220 | 31.69 | -0.97 | -2.97 | 32.54 | 33.189999 | 31.69 | 342 |
| 1737494820 | 32.659999 | 0.03 | 0.09 | 32.09 | 33.36 | 32.09 | 228 |
| 1737408420 | 32.63 | -0.12 | -0.37 | 32.53 | 32.759999 | 31.92 | 146 |
| 1737149220 | 32.75 | -0.55 | -1.65 | 32.6 | 33.299999 | 32.299999 | 851 |
| 1737062820 | 33.299999 | -0.07 | -0.21 | 32.99 | 33.93 | 32.99 | 301 |
| 1736976420 | 33.369999 | 0.72 | 2.21 | 32.659999 | 33.43 | 32.659999 | 376 |
| 1736890020 | 32.65 | 0.93 | 2.93 | 31.93 | 33.2 | 31.79 | 96 |
| 1736803620 | 31.72 | -1.07 | -3.26 | 32.32 | 33.119999 | 31.72 | 1065 |
| 1736544420 | 32.79 | -2.96 | -8.28 | 35.65 | 35.65 | 32.79 | 2553 |
| 1736458020 | 35.75 | 0.25 | 0.70 | 35.049999 | 35.75 | 35.049999 | 14 |
| 1736371620 | 35.5 | -2.14 | -5.69 | 38.22 | 38.22 | 35.5 | 2537 |
| 1736285220 | 37.64 | -2.17 | -5.45 | 40.59 | 40.59 | 37.64 | 871 |
| 1736198820 | 39.81 | -2.09 | -4.99 | 41.659999 | 42.08 | 39.81 | 1019 |
| 1735939620 | 41.9 | 1.85 | 4.62 | 40.27 | 41.9 | 40.21 | 1222 |
| 1735853220 | 40.049999 | -1.61 | -3.86 | 41.01 | 42.45 | 40.049999 | 556 |
| 1735594020 | 41.659999 | -0.47 | -1.12 | 42.549999 | 42.59 | 41.369999 | 341 |
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
