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 | -0.16 | -0.546448087432 | 29.28 | 29.48 | 29 | 465 | 29.27839278 | DE |
| 4 | 2.36 | 8.81913303438 | 26.76 | 30.5 | 26.24 | 903 | 28.71449815 | DE |
| 12 | 4.56 | 18.5667752443 | 24.56 | 32.119999 | 22.3 | 1414 | 26.88024329 | DE |
| 26 | 2.24 | 8.33333333333 | 26.88 | 32.119999 | 22.3 | 1290 | 26.29818435 | DE |
| 52 | -5.499999 | -15.8867682232 | 34.619999 | 38.9 | 22.3 | 1066 | 28.13721343 | DE |
| 156 | -14.76 | -33.6371923428 | 43.88 | 44.64 | 22.3 | 872 | 29.78339772 | DE |
| 260 | -14.76 | -33.6371923428 | 43.88 | 44.64 | 22.3 | 872 | 29.78339772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 29.04 | -0.2 | -0.68 | 29.18 | 29.3 | 29 | 438 |
| 1742938020 | 29.24 | -0.18 | -0.61 | 29.28 | 29.28 | 29.22 | 216 |
| 1742851620 | 29.42 | 0.24 | 0.82 | 29.3 | 29.48 | 29.2 | 1078 |
| 1742592420 | 29.18 | -0.06 | -0.21 | 29.24 | 29.26 | 29.12 | 285 |
| 1742506020 | 29.24 | -0.12 | -0.41 | 29.28 | 29.28 | 29.24 | 310 |
| 1742419620 | 29.36 | 0.12 | 0.41 | 29.22 | 29.36 | 29.18 | 964 |
| 1742333220 | 29.24 | -0.14 | -0.48 | 29.36 | 29.46 | 29.24 | 550 |
| 1742246820 | 29.38 | 0.08 | 0.27 | 29.2 | 29.48 | 29.2 | 267 |
| 1741987620 | 29.3 | 0.04 | 0.14 | 29.26 | 29.38 | 29.2 | 585 |
| 1741901220 | 29.26 | -0.16 | -0.54 | 29.24 | 29.34 | 29.08 | 618 |
| 1741814820 | 29.42 | 0.1 | 0.34 | 29.34 | 29.42 | 29.2 | 750 |
| 1741728420 | 29.32 | 0.32 | 1.10 | 29.2 | 29.48 | 29.02 | 1064 |
| 1741642020 | 29 | 0.66 | 2.33 | 29.5 | 30.5 | 28.8 | 4917 |
| 1741382820 | 28.34 | 0.28 | 1.00 | 28.02 | 28.46 | 27.54 | 2552 |
| 1741296420 | 28.06 | 0.26 | 0.94 | 27.88 | 28.34 | 27.78 | 636 |
| 1741210020 | 27.8 | 0.82 | 3.04 | 26.96 | 27.82 | 26.96 | 962 |
| 1741123620 | 26.98 | 0.08 | 0.30 | 26.9 | 27.06 | 26.24 | 407 |
| 1741037220 | 26.9 | 0.18 | 0.67 | 26.94 | 27.72 | 26.82 | 1059 |
| 1740778020 | 26.72 | -0.2 | -0.74 | 26.5 | 27.04 | 26.5 | 260 |
| 1740691620 | 26.92 | 0.26 | 0.98 | 26.76 | 27.06 | 26.76 | 145 |
| 1740605220 | 26.66 | -0.02 | -0.07 | 26.8 | 27.2 | 26.6 | 828 |
| 1740518820 | 26.68 | 0.16 | 0.60 | 26.54 | 26.92 | 26.42 | 590 |
| 1740432420 | 26.52 | -0.38 | -1.41 | 27.28 | 27.28 | 26.3 | 178 |
| 1740173220 | 26.9 | -0.32 | -1.18 | 27.26 | 27.26 | 26.66 | 632 |
| 1740086820 | 27.22 | -0.18 | -0.66 | 27.48 | 27.92 | 27.04 | 3132 |
| 1740000420 | 27.4 | -1.2 | -4.20 | 28.72 | 28.78 | 25.5 | 806 |
| 1739914020 | 28.6 | -0.44 | -1.52 | 28.94 | 28.94 | 28.42 | 842 |
| 1739827620 | 29.04 | 0.5 | 1.75 | 28.5 | 29.04 | 28.36 | 487 |
| 1739568420 | 28.54 | 0.16 | 0.56 | 28.54 | 28.58 | 28.32 | 322 |
| 1739482020 | 28.38 | -0.52 | -1.80 | 28.98 | 29 | 28.38 | 610 |
| 1739395620 | 28.9 | 0.08 | 0.28 | 28.72 | 28.94 | 28.44 | 74 |
| 1739309220 | 28.82 | 0.16 | 0.56 | 28.74 | 28.82 | 28.46 | 1007 |
| 1739222820 | 28.66 | 0.18 | 0.63 | 28.58 | 28.88 | 28.44 | 184 |
| 1738963620 | 28.48 | -0.6 | -2.06 | 29.26 | 29.48 | 28.4 | 846 |
| 1738877220 | 29.08 | 0.18 | 0.62 | 28.84 | 29.38 | 28.62 | 590 |
| 1738790820 | 28.9 | 0.54 | 1.90 | 28.24 | 28.9 | 28.14 | 98 |
| 1738704420 | 28.36 | -0.34 | -1.18 | 28.58 | 28.98 | 28.24 | 1404 |
| 1738618020 | 28.7 | -1.3 | -4.33 | 29.24 | 29.24 | 27.42 | 4343 |
| 1738358820 | 30 | 3.02 | 11.19 | 26.76 | 32.119999 | 26.54 | 13863 |
| 1738272420 | 26.98 | 0.66 | 2.51 | 26.44 | 27 | 26.26 | 353 |
| 1738186020 | 26.32 | 0.16 | 0.61 | 26.38 | 26.38 | 25.84 | 535 |
| 1738099620 | 26.16 | 0.18 | 0.69 | 26.12 | 26.28 | 25.7 | 1365 |
| 1738013220 | 25.98 | -0.1 | -0.38 | 25.7 | 26.14 | 25.48 | 928 |
| 1737754020 | 26.08 | 0.92 | 3.66 | 25.32 | 26.14 | 25.22 | 1156 |
| 1737667620 | 25.16 | 0.1 | 0.40 | 24.96 | 25.28 | 24.92 | 727 |
| 1737581220 | 25.06 | -0.2 | -0.79 | 25.26 | 25.34 | 24.94 | 1223 |
| 1737494820 | 25.26 | 0.64 | 2.60 | 24.56 | 25.26 | 24.42 | 384 |
| 1737408420 | 24.62 | 0.58 | 2.41 | 24.16 | 24.98 | 24.16 | 4185 |
| 1737149220 | 24.04 | 1.52 | 6.75 | 22.52 | 24.16 | 22.52 | 13749 |
| 1737062820 | 22.52 | -0.14 | -0.62 | 22.66 | 22.94 | 22.4 | 581 |
| 1736976420 | 22.66 | 0.1 | 0.44 | 22.52 | 22.86 | 22.3 | 584 |
| 1736890020 | 22.56 | -0.48 | -2.08 | 23.14 | 23.42 | 22.46 | 841 |
| 1736803620 | 23.04 | -0.38 | -1.62 | 23.44 | 23.5 | 22.9 | 3904 |
| 1736544420 | 23.42 | 0.28 | 1.21 | 23.18 | 24.12 | 23.16 | 600 |
| 1736458020 | 23.14 | -0.42 | -1.78 | 23.52 | 23.52 | 23.14 | 326 |
| 1736371620 | 23.56 | -0.22 | -0.93 | 23.68 | 23.88 | 23.38 | 323 |
| 1736285220 | 23.78 | 0 | 0.00 | 23.84 | 23.94 | 23.36 | 252 |
| 1736198820 | 23.78 | 0.3 | 1.28 | 23.54 | 24.6 | 23.54 | 460 |
| 1735939620 | 23.48 | -0.3 | -1.26 | 23.88 | 24 | 23.36 | 587 |
| 1735853220 | 23.78 | 0.16 | 0.68 | 24.56 | 24.88 | 23.54 | 2874 |
| 1735594020 | 23.62 | 0.06 | 0.25 | 23.52 | 23.84 | 23.32 | 2094 |
| 1735334820 | 23.56 | 0.08 | 0.34 | 23.46 | 23.92 | 23.34 | 1530 |
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
