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 | 1.84 | 6.56439529076 | 28.03 | 30.09 | 28.03 | 818 | 29.20248318 | DE |
| 4 | -1.45 | -4.62962962963 | 31.32 | 33.25 | 25.26 | 2371 | 27.77442713 | DE |
| 12 | 0.5 | 1.70241743275 | 29.37 | 33.25 | 25.26 | 972 | 28.27817268 | DE |
| 26 | -0.65 | -2.12975098296 | 30.52 | 33.25 | 25.26 | 578 | 28.40752992 | DE |
| 52 | 6.41 | 27.3231031543 | 23.46 | 33.25 | 20.48 | 400 | 27.55762767 | DE |
| 156 | 9.37 | 45.7073170732 | 20.5 | 33.25 | 12.55 | 419 | 25.12060026 | DE |
| 260 | 9.37 | 45.7073170732 | 20.5 | 33.25 | 12.55 | 419 | 25.12060026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 29.93 | 0 | 0.00 | 29.93 | 29.93 | 29.93 | 0 |
| 1732829220 | 29.93 | 0.31 | 1.05 | 29.9 | 29.93 | 29.9 | 104 |
| 1732742820 | 29.62 | 0.88 | 3.06 | 28.76 | 29.62 | 28.46 | 1260 |
| 1732656420 | 28.74 | -0.26 | -0.90 | 29.28 | 29.37 | 28.74 | 830 |
| 1732570020 | 29 | 0.83 | 2.95 | 28.03 | 29.05 | 28.03 | 1076 |
| 1732310820 | 28.17 | 0.75 | 2.74 | 28.01 | 28.17 | 28.01 | 171 |
| 1732224420 | 27.42 | 0.59 | 2.20 | 26.99 | 27.5 | 26.99 | 416 |
| 1732138020 | 26.83 | 0.34 | 1.28 | 26.19 | 26.86 | 26.19 | 550 |
| 1732051620 | 26.49 | 0.52 | 2.00 | 25.83 | 26.49 | 25.65 | 902 |
| 1731965220 | 25.97 | -0.44 | -1.67 | 26.02 | 26.02 | 25.49 | 1616 |
| 1731705960 | 26.41 | 0.96 | 3.77 | 26.11 | 26.54 | 25.75 | 128 |
| 1731619560 | 25.45 | -0.42 | -1.62 | 26.15 | 26.35 | 25.45 | 558 |
| 1731533160 | 25.87 | 0.35 | 1.37 | 25.27 | 25.87 | 25.26 | 929 |
| 1731446820 | 25.52 | -1.87 | -6.83 | 27.7 | 27.7 | 25.52 | 3945 |
| 1731360420 | 27.39 | 0.64 | 2.39 | 26.52 | 27.51 | 26.29 | 2669 |
| 1731101220 | 26.75 | -3.58 | -11.80 | 28.83 | 31.4 | 26.75 | 17385 |
| 1731014760 | 30.33 | 0.36 | 1.20 | 30.25 | 31 | 29.57 | 7420 |
| 1730928360 | 29.97 | -3.11 | -9.40 | 33.25 | 33.25 | 28.72 | 4795 |
| 1730841960 | 33.08 | 0.29 | 0.88 | 33.11 | 33.11 | 33.08 | 85 |
| 1730755560 | 32.79 | 0.5 | 1.55 | 31.32 | 32.79 | 31.32 | 206 |
| 1730496360 | 32.29 | 0.16 | 0.50 | 32.52 | 32.689999 | 32.29 | 19 |
| 1730409960 | 32.13 | 0.09 | 0.28 | 32 | 32.13 | 32 | 280 |
| 1730323560 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1730237160 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1730150760 | 32.04 | 0.32 | 1.01 | 31.65 | 32.04 | 31.65 | 60 |
| 1729888020 | 31.72 | 0.03 | 0.09 | 31.29 | 31.72 | 31.29 | 234 |
| 1729801560 | 31.69 | -0.16 | -0.50 | 31.69 | 31.69 | 31.69 | 1 |
| 1729715160 | 31.85 | -0.12 | -0.38 | 31.98 | 32 | 31.85 | 100 |
| 1729628760 | 31.97 | 0.07 | 0.22 | 31.97 | 31.97 | 31.97 | 10 |
| 1729542360 | 31.9 | -0.7 | -2.15 | 32.57 | 32.6 | 31.9 | 300 |
| 1729283160 | 32.6 | 0.04 | 0.12 | 32.6 | 32.6 | 32.6 | 83 |
| 1729196760 | 32.56 | 0.01 | 0.03 | 33.06 | 33.06 | 32.56 | 49 |
| 1729110360 | 32.549999 | 0.28 | 0.87 | 32.33 | 32.549999 | 31.91 | 80 |
| 1729023960 | 32.27 | 1.36 | 4.40 | 32.43 | 32.43 | 32.119999 | 150 |
| 1728937620 | 30.91 | -0.26 | -0.83 | 30.91 | 30.91 | 30.91 | 230 |
| 1728678360 | 31.17 | 0.17 | 0.55 | 30.53 | 31.17 | 30.43 | 136 |
| 1728591960 | 31 | -0.48 | -1.52 | 31.87 | 31.87 | 31 | 62 |
| 1728505560 | 31.48 | -0.16 | -0.51 | 31.67 | 31.71 | 31.48 | 221 |
| 1728419160 | 31.64 | 0.11 | 0.35 | 31.36 | 31.85 | 31.36 | 213 |
| 1728332760 | 31.53 | 0.63 | 2.04 | 31.66 | 31.66 | 31.01 | 261 |
| 1728073560 | 30.9 | -0.14 | -0.45 | 30.9 | 30.9 | 30.9 | 60 |
| 1727987220 | 31.04 | 0.73 | 2.41 | 31.04 | 31.04 | 31.04 | 50 |
| 1727900820 | 30.31 | 0.31 | 1.03 | 29.85 | 30.31 | 29.85 | 16 |
| 1727814420 | 30 | -0.9 | -2.91 | 30.99 | 31.27 | 30 | 547 |
| 1727728020 | 30.9 | -0.36 | -1.15 | 31 | 31 | 30.87 | 267 |
| 1727468760 | 31.26 | 0.83 | 2.73 | 30.28 | 31.42 | 30.28 | 353 |
| 1727382360 | 30.43 | 0 | 0.00 | 30.43 | 30.43 | 30.43 | 0 |
| 1727295960 | 30.43 | -0.77 | -2.47 | 30.9 | 30.9 | 30.43 | 1351 |
| 1727209560 | 31.2 | -0.23 | -0.73 | 31.56 | 31.64 | 31.2 | 312 |
| 1727123160 | 31.43 | 0.3 | 0.96 | 31.36 | 31.53 | 31.36 | 153 |
| 1726864020 | 31.13 | -0.74 | -2.32 | 31.11 | 31.13 | 30.89 | 246 |
| 1726777560 | 31.87 | -0.13 | -0.41 | 31.87 | 31.87 | 31.87 | 4 |
| 1726691220 | 32 | 0.23 | 0.72 | 31.93 | 32 | 31.93 | 166 |
| 1726604760 | 31.77 | 0.47 | 1.50 | 31.51 | 31.77 | 31.05 | 45 |
| 1726518420 | 31.3 | -0.17 | -0.54 | 31.29 | 31.3 | 31.29 | 599 |
| 1726259160 | 31.47 | 0.18 | 0.58 | 31.59 | 31.85 | 31.47 | 815 |
| 1726172760 | 31.29 | 1.89 | 6.43 | 31.29 | 31.29 | 31.29 | 100 |
| 1726086360 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1725999960 | 29.4 | 0.73 | 2.55 | 29.05 | 29.4 | 29.05 | 301 |
| 1725913620 | 28.67 | -0.26 | -0.90 | 29.37 | 29.4 | 28.67 | 531 |
| 1725654360 | 28.93 | -0.57 | -1.93 | 30.08 | 30.08 | 28.93 | 221 |
| 1725567960 | 29.5 | -0.3 | -1.01 | 29.25 | 29.5 | 29.25 | 2439 |
| 1725481560 | 29.8 | 0.25 | 0.85 | 29.8 | 29.8 | 29.8 | 35 |
| 1725395160 | 29.55 | 0.09 | 0.31 | 29.05 | 29.55 | 29 | 67 |
| 1725308760 | 29.46 | -0.17 | -0.57 | 29.29 | 29.46 | 29.25 | 240 |
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
