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 | 0.95 | 4.7619047619 | 19.95 | 22.1 | 19.95 | 1203 | 21.7926126 | DE |
| 4 | 0.7 | 3.46534653465 | 20.2 | 22.4 | 19.95 | 1234 | 20.8327793 | DE |
| 12 | 1.000001 | 5.02513090579 | 19.899999 | 22.4 | 18.2 | 1007 | 20.1230884 | DE |
| 26 | -1 | -4.56621004566 | 21.9 | 22.4 | 17.6 | 1090 | 20.11407457 | DE |
| 52 | -1.1 | -5 | 22 | 23.5 | 17.6 | 1158 | 20.92711476 | DE |
| 156 | -0.3 | -1.41509433962 | 21.2 | 23.5 | 17.6 | 1120 | 20.81951578 | DE |
| 260 | -0.3 | -1.41509433962 | 21.2 | 23.5 | 17.6 | 1120 | 20.81951578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 21 | -1.1 | -4.98 | 21.9 | 22.1 | 21 | 712 |
| 1732742820 | 22.1 | 2.15 | 10.78 | 20.7 | 22.1 | 20.7 | 4809 |
| 1732656420 | 19.95 | -0.05 | -0.25 | 20 | 20.1 | 19.95 | 270 |
| 1732570020 | 20 | 0.05 | 0.25 | 20 | 20 | 20 | 1 |
| 1732310820 | 19.95 | -0.15 | -0.75 | 19.95 | 19.95 | 19.95 | 225 |
| 1732224420 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 269 |
| 1732138020 | 20.399999 | 0.1 | 0.49 | 20.5 | 20.5 | 20.3 | 1137 |
| 1732051620 | 20.3 | -0.1 | -0.49 | 20.5 | 21 | 20.3 | 3014 |
| 1731965220 | 20.399999 | -0.1 | -0.49 | 20.399999 | 20.399999 | 20.399999 | 346 |
| 1731705960 | 20.5 | 0.1 | 0.49 | 20.5 | 21.5 | 20.399999 | 1604 |
| 1731619560 | 20.399999 | -0.1 | -0.49 | 20.399999 | 20.399999 | 20.399999 | 31 |
| 1731533160 | 20.5 | -1.1 | -5.09 | 20.6 | 20.6 | 20.5 | 305 |
| 1731446820 | 21.6 | 1.2 | 5.88 | 20.6 | 21.6 | 20.6 | 65 |
| 1731360420 | 20.399999 | 0.3 | 1.49 | 20.399999 | 20.399999 | 20.399999 | 25 |
| 1731101160 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1731014760 | 20.1 | -1 | -4.74 | 21.8 | 22.4 | 20.1 | 4585 |
| 1730928360 | 21.1 | 0.5 | 2.43 | 21 | 21.5 | 20.6 | 4028 |
| 1730841960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 159 |
| 1730755560 | 20.6 | -0.3 | -1.44 | 21 | 21.2 | 20.6 | 1750 |
| 1730496360 | 20.899999 | 0.8 | 3.98 | 20.2 | 20.899999 | 20.2 | 102 |
| 1730409960 | 20.1 | -0.2 | -0.99 | 20 | 20.5 | 19.35 | 1041 |
| 1730323560 | 20.3 | 0 | 0.00 | 20.3 | 21.399999 | 19.6 | 4233 |
| 1730237160 | 20.3 | 0.35 | 1.75 | 20 | 20.399999 | 20 | 1058 |
| 1730150760 | 19.95 | -0.25 | -1.24 | 20.1 | 20.1 | 19.95 | 660 |
| 1729888020 | 20.2 | 0.45 | 2.28 | 19.8 | 20.2 | 19.8 | 229 |
| 1729801560 | 19.75 | -0.05 | -0.25 | 19.75 | 19.75 | 19.75 | 1 |
| 1729715160 | 19.8 | 0 | 0.00 | 20.1 | 20.1 | 19.8 | 1035 |
| 1729628760 | 19.8 | -0.2 | -1.00 | 20.399999 | 20.399999 | 19.75 | 710 |
| 1729542360 | 20 | 0.15 | 0.76 | 20 | 20 | 19.75 | 305 |
| 1729283160 | 19.85 | -0.35 | -1.73 | 19.85 | 19.85 | 19.85 | 350 |
| 1729196760 | 20.2 | -0.1 | -0.49 | 20.3 | 20.3 | 20.2 | 405 |
| 1729110360 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 1 |
| 1729023960 | 20.3 | 0 | 0.00 | 20.6 | 20.6 | 20.3 | 20 |
| 1728937620 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 286 |
| 1728678360 | 20.3 | -0.2 | -0.98 | 20.7 | 20.7 | 20.3 | 20 |
| 1728591960 | 20.5 | 0.2 | 0.99 | 20.5 | 20.5 | 20.5 | 249 |
| 1728505560 | 20.3 | 0.1 | 0.50 | 20.3 | 20.6 | 20.3 | 275 |
| 1728419160 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 184 |
| 1728332760 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 1 |
| 1728073560 | 20 | -0.2 | -0.99 | 20.1 | 20.1 | 20 | 251 |
| 1727987220 | 20.2 | 0.1 | 0.50 | 19.6 | 20.2 | 19.6 | 1310 |
| 1727900820 | 20.1 | 0.1 | 0.50 | 20 | 20.1 | 19.6 | 1915 |
| 1727814420 | 20 | 0.6 | 3.09 | 19.95 | 20.1 | 19.7 | 3016 |
| 1727728020 | 19.399999 | 0.15 | 0.78 | 19.2 | 20 | 19.2 | 995 |
| 1727468760 | 19.25 | 0.15 | 0.79 | 19.95 | 19.95 | 19.2 | 260 |
| 1727382360 | 19.1 | 0.35 | 1.87 | 19.05 | 19.1 | 19.05 | 175 |
| 1727295960 | 18.75 | -0.25 | -1.32 | 19 | 19.95 | 18.75 | 806 |
| 1727209560 | 19 | -0.5 | -2.56 | 19.899999 | 20 | 18.2 | 7540 |
| 1727123160 | 19.5 | -0.5 | -2.50 | 19.649999 | 20 | 19.5 | 1011 |
| 1726864020 | 20 | 1 | 5.26 | 19.5 | 20 | 19.5 | 1450 |
| 1726777560 | 19 | -0.2 | -1.04 | 19 | 19 | 19 | 100 |
| 1726691220 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 50 |
| 1726604760 | 19.2 | 0 | 0.00 | 18.75 | 19.399999 | 18.5 | 1732 |
| 1726518420 | 19.2 | 0.2 | 1.05 | 19 | 19.2 | 19 | 37 |
| 1726259160 | 19 | -0.2 | -1.04 | 19 | 19 | 19 | 256 |
| 1726172760 | 19.2 | 0.2 | 1.05 | 19.2 | 19.2 | 19.2 | 63 |
| 1726086360 | 19 | -0.15 | -0.78 | 19 | 19.2 | 18.399999 | 2163 |
| 1725999960 | 19.149999 | -0.35 | -1.79 | 19.5 | 19.75 | 19.149999 | 652 |
| 1725913620 | 19.5 | -0.8 | -3.94 | 20.3 | 20.3 | 19.5 | 172 |
| 1725654360 | 20.3 | -0.2 | -0.98 | 19.899999 | 20.3 | 19.5 | 935 |
| 1725567960 | 20.5 | 0.6 | 3.02 | 20.5 | 20.5 | 19.899999 | 3 |
| 1725481560 | 19.899999 | -0.3 | -1.49 | 20.2 | 20.3 | 19.899999 | 860 |
| 1725395160 | 20.2 | -0.3 | -1.46 | 20.5 | 20.5 | 20.1 | 500 |
| 1725308760 | 20.5 | -0.2 | -0.97 | 20.7 | 20.7 | 20.1 | 981 |
| 1725049560 | 20.7 | 0.1 | 0.49 | 20.6 | 20.7 | 20.399999 | 518 |
| 1724963160 | 20.6 | 1.6 | 8.42 | 19 | 20.6 | 19 | 2252 |
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
