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 | -1.005 | -4.66141001855 | 21.56 | 22.235 | 19.914 | 997 | 21.0813197 | DE |
| 4 | -2.06 | -9.10899845235 | 22.615 | 22.735 | 19.602 | 2449 | 21.01931028 | DE |
| 12 | -0.46 | -2.18891268142 | 21.015 | 25 | 19.602 | 2689 | 22.34569854 | DE |
| 26 | -1.265 | -5.7974335472 | 21.82 | 25 | 19.602 | 3799 | 22.84759709 | DE |
| 52 | 3.755 | 22.3511904762 | 16.8 | 25 | 15.818 | 3481 | 21.60298504 | DE |
| 156 | 3.535 | 20.7696827262 | 17.02 | 25 | 12.54 | 3630 | 19.10647138 | DE |
| 260 | 3.535 | 20.7696827262 | 17.02 | 25 | 12.54 | 3630 | 19.10647138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 20.12 | -0.6 | -2.90 | 20.595 | 20.595 | 19.914 | 948 |
| 1743197220 | 20.72 | -1 | -4.60 | 21.415 | 21.685 | 20.72 | 1768 |
| 1743110820 | 21.72 | -0.13 | -0.59 | 21.945 | 22.235 | 21.72 | 1224 |
| 1743024420 | 21.85 | 0.04 | 0.18 | 21.87 | 21.87 | 21.73 | 155 |
| 1742938020 | 21.81 | -0.04 | -0.18 | 21.56 | 21.81 | 21.56 | 891 |
| 1742851620 | 21.85 | 0.47 | 2.20 | 21.825 | 22 | 21.66 | 1234 |
| 1742592420 | 21.38 | -0.08 | -0.37 | 21.28 | 21.38 | 21.28 | 440 |
| 1742506020 | 21.46 | -0.16 | -0.74 | 21.155 | 21.7 | 21.155 | 2373 |
| 1742419620 | 21.62 | 0.59 | 2.78 | 21.175 | 21.62 | 20.649999 | 6009 |
| 1742333220 | 21.035 | -0.59 | -2.71 | 21.355 | 21.565 | 20.915 | 748 |
| 1742246820 | 21.62 | 0.94 | 4.55 | 20.52 | 21.62 | 20.52 | 790 |
| 1741987620 | 20.68 | 0.23 | 1.15 | 20.51 | 20.795 | 20.51 | 1907 |
| 1741901220 | 20.445 | -0.13 | -0.66 | 20.42 | 20.565 | 20.42 | 1297 |
| 1741814820 | 20.579999 | 0.54 | 2.69 | 20.065 | 20.62 | 20.065 | 1370 |
| 1741728420 | 20.04 | -0.35 | -1.72 | 20.175 | 20.32 | 19.602 | 8945 |
| 1741642020 | 20.39 | -0.59 | -2.81 | 21.125 | 21.125 | 20.1 | 4458 |
| 1741382820 | 20.98 | -0.38 | -1.76 | 21.565 | 21.72 | 20.235 | 4554 |
| 1741296420 | 21.355 | -0.78 | -3.50 | 22.39 | 22.39 | 21.305 | 3350 |
| 1741210020 | 22.13 | 0.31 | 1.42 | 22.275 | 22.565 | 21.87 | 2473 |
| 1741123620 | 21.82 | -0.86 | -3.79 | 22.615 | 22.735 | 21.61 | 4037 |
| 1741037220 | 22.68 | -0.04 | -0.18 | 23.02 | 23.19 | 22.63 | 2728 |
| 1740778020 | 22.72 | -0.38 | -1.62 | 22.425 | 22.995 | 22.425 | 5814 |
| 1740691620 | 23.095 | -0.96 | -3.97 | 23.94 | 24.195 | 23.085 | 7264 |
| 1740605220 | 24.05 | 1.06 | 4.61 | 24.595 | 24.645 | 22.41 | 5248 |
| 1740518820 | 22.99 | -0.55 | -2.34 | 23.655 | 23.655 | 22.625 | 3143 |
| 1740432420 | 23.54 | -0.13 | -0.53 | 23.85 | 23.9 | 23.4 | 9159 |
| 1740173220 | 23.665 | -0.28 | -1.15 | 23.905 | 24.215 | 23.615 | 1877 |
| 1740086820 | 23.94 | -0.44 | -1.78 | 24.445 | 24.545 | 23.905 | 1397 |
| 1740000420 | 24.375 | -0.17 | -0.69 | 24.35 | 24.6 | 24.125 | 3735 |
| 1739914020 | 24.545 | -0.1 | -0.41 | 24.625 | 24.65 | 24.185 | 2350 |
| 1739827620 | 24.645 | 0.67 | 2.79 | 24.58 | 25 | 24.245 | 8196 |
| 1739568420 | 23.975 | 0.23 | 0.95 | 24.185 | 24.685 | 23.795 | 3429 |
| 1739482020 | 23.75 | 1.41 | 6.29 | 22.78 | 23.75 | 22.635 | 3434 |
| 1739395620 | 22.345 | -0.7 | -3.02 | 23.25 | 23.39 | 22.345 | 555 |
| 1739309220 | 23.04 | -0.13 | -0.54 | 23.11 | 23.245 | 22.94 | 2723 |
| 1739222820 | 23.165 | 0.22 | 0.98 | 23.12 | 23.26 | 22.935 | 2619 |
| 1738963620 | 22.94 | -0.19 | -0.82 | 23.05 | 23.53 | 22.94 | 152 |
| 1738877220 | 23.13 | -0.01 | -0.02 | 23.565 | 23.565 | 23.09 | 2128 |
| 1738790820 | 23.135 | 0.17 | 0.72 | 22.8 | 23.215 | 22.61 | 1925 |
| 1738704420 | 22.97 | 0.04 | 0.20 | 22.99 | 23.13 | 22.79 | 2274 |
| 1738618020 | 22.925 | 0.31 | 1.37 | 22.45 | 23.15 | 22.295 | 6748 |
| 1738358820 | 22.615 | -0.01 | -0.04 | 22.68 | 22.875 | 22.615 | 3187 |
| 1738272420 | 22.625 | 0.53 | 2.40 | 22.3 | 22.625 | 22.205 | 1472 |
| 1738186020 | 22.095 | -0.11 | -0.47 | 22.15 | 22.25 | 22.07 | 1180 |
| 1738099620 | 22.2 | 0.43 | 1.95 | 21.82 | 22.235 | 21.605 | 1140 |
| 1738013220 | 21.775 | 0.41 | 1.94 | 21.425 | 21.775 | 20.989999 | 2331 |
| 1737754020 | 21.36 | 0.2 | 0.97 | 21.095 | 21.635 | 21 | 1520 |
| 1737667620 | 21.155 | -0.08 | -0.38 | 20.91 | 21.399999 | 20.91 | 1981 |
| 1737581220 | 21.235 | 0.02 | 0.12 | 21.274999 | 21.399999 | 21.165 | 1316 |
| 1737494820 | 21.21 | -0.79 | -3.59 | 22.105 | 22.105 | 20.97 | 1836 |
| 1737408420 | 22 | 0.3 | 1.38 | 22.11 | 22.19 | 21.515 | 1960 |
| 1737149220 | 21.7 | 0.11 | 0.53 | 22.055 | 22.055 | 21.7 | 916 |
| 1737062820 | 21.585 | -0.17 | -0.76 | 21.76 | 21.76 | 21.585 | 545 |
| 1736976420 | 21.75 | 0.64 | 3.03 | 21.605 | 21.76 | 21.225 | 2923 |
| 1736890020 | 21.11 | -0.23 | -1.08 | 21.475 | 21.64 | 21.11 | 2078 |
| 1736803620 | 21.34 | 0.44 | 2.11 | 21.079999 | 21.34 | 20.524999 | 2693 |
| 1736544420 | 20.899999 | -0.79 | -3.62 | 21.84 | 21.99 | 20.899999 | 4435 |
| 1736458020 | 21.685 | -0.02 | -0.09 | 22.085 | 22.135 | 21.685 | 260 |
| 1736371620 | 21.705 | -0.34 | -1.52 | 21.63 | 22.13 | 21.63 | 1473 |
| 1736285220 | 22.04 | 0.84 | 3.96 | 21.015 | 22.08 | 21.015 | 2220 |
| 1736198820 | 21.2 | -0.56 | -2.55 | 22 | 22.5 | 21.2 | 8294 |
| 1735939620 | 21.755 | 0.15 | 0.67 | 21.605 | 21.9 | 21.605 | 194 |
| 1735853220 | 21.61 | 0.34 | 1.60 | 20.85 | 21.955 | 20.84 | 1251 |
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
