Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.86159449616 | 24.71 | 25.69 | 24.71 | 254 | 25.22016732 | DE |
| 4 | 0.16 | 0.639744102359 | 25.01 | 26.83 | 23.78 | 813 | 24.6347848 | DE |
| 12 | -1.18 | -4.47817836812 | 26.35 | 26.83 | 23.78 | 534 | 24.96109603 | DE |
| 26 | 0.42 | 1.69696969697 | 24.75 | 26.83 | 23.52 | 525 | 24.94460568 | DE |
| 52 | 0.75 | 3.07125307125 | 24.42 | 29.59 | 23.52 | 512 | 25.76401847 | DE |
| 156 | -2.71 | -9.72022955524 | 27.88 | 29.59 | 23.52 | 458 | 25.75877047 | DE |
| 260 | -2.71 | -9.72022955524 | 27.88 | 29.59 | 23.52 | 458 | 25.75877047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 24.98 | 0.03 | 0.12 | 24.98 | 24.98 | 24.98 | 161 |
| 1732656420 | 24.95 | -0.19 | -0.76 | 25 | 25.09 | 24.95 | 160 |
| 1732570020 | 25.14 | -0.31 | -1.22 | 25.11 | 25.69 | 25.11 | 266 |
| 1732310820 | 25.45 | 0.29 | 1.15 | 25.45 | 25.45 | 25.45 | 345 |
| 1732224420 | 25.16 | 0.99 | 4.10 | 24.71 | 25.16 | 24.71 | 245 |
| 1732138020 | 24.17 | 0 | 0.00 | 24.17 | 24.17 | 24.17 | 0 |
| 1732051620 | 24.17 | -0.15 | -0.62 | 24.06 | 24.17 | 24.06 | 70 |
| 1731965220 | 24.32 | 0.12 | 0.50 | 24.11 | 24.35 | 24.07 | 1702 |
| 1731705960 | 24.2 | 0.08 | 0.33 | 24.1 | 24.35 | 23.78 | 349 |
| 1731619560 | 24.12 | -0.36 | -1.47 | 24.38 | 24.48 | 24.11 | 2336 |
| 1731533160 | 24.48 | 0 | 0.00 | 24.18 | 24.62 | 24.18 | 535 |
| 1731446820 | 24.48 | -0.22 | -0.89 | 24.54 | 24.72 | 24.48 | 1361 |
| 1731360420 | 24.7 | 0.2 | 0.82 | 24.87 | 24.99 | 24.65 | 1315 |
| 1731101220 | 24.5 | 0.05 | 0.20 | 24.9 | 24.9 | 24.5 | 475 |
| 1731014760 | 24.45 | -0.32 | -1.29 | 25.04 | 25.55 | 24.45 | 739 |
| 1730928360 | 24.77 | -0.42 | -1.67 | 26.49 | 26.83 | 24.77 | 2624 |
| 1730841960 | 25.19 | -0.23 | -0.90 | 24.96 | 25.2 | 24.92 | 766 |
| 1730755560 | 25.42 | 0.4 | 1.60 | 25.11 | 25.68 | 25.08 | 325 |
| 1730496360 | 25.02 | -0.04 | -0.16 | 25.15 | 25.15 | 25 | 818 |
| 1730409960 | 25.06 | 0.06 | 0.24 | 24.94 | 25.06 | 24.94 | 220 |
| 1730323560 | 25 | -0.14 | -0.56 | 25.01 | 25.01 | 25 | 800 |
| 1730237160 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 200 |
| 1730150760 | 25.14 | 0.03 | 0.12 | 25.14 | 25.14 | 25.14 | 65 |
| 1729888020 | 25.11 | -0.16 | -0.63 | 25.01 | 25.14 | 25.01 | 305 |
| 1729801560 | 25.27 | 0 | 0.00 | 25.12 | 25.27 | 25.12 | 801 |
| 1729715160 | 25.27 | -0.04 | -0.16 | 25.55 | 25.55 | 25.27 | 20 |
| 1729628760 | 25.31 | -0.35 | -1.36 | 25.52 | 25.52 | 25.31 | 50 |
| 1729542360 | 25.66 | -0.04 | -0.16 | 25.99 | 26.07 | 25.66 | 231 |
| 1729283160 | 25.7 | -0.27 | -1.04 | 25.71 | 25.71 | 25.7 | 95 |
| 1729196760 | 25.97 | 0.66 | 2.61 | 26 | 26 | 25.97 | 205 |
| 1729110360 | 25.31 | -0.58 | -2.24 | 25.31 | 25.31 | 25.31 | 1 |
| 1729023960 | 25.89 | 0.26 | 1.01 | 25.87 | 25.89 | 25.8 | 1322 |
| 1728937620 | 25.63 | 0.05 | 0.20 | 25.38 | 25.63 | 25.38 | 251 |
| 1728678360 | 25.58 | 0.46 | 1.83 | 25.58 | 25.58 | 25.58 | 100 |
| 1728591960 | 25.12 | 0.15 | 0.60 | 25.24 | 25.27 | 25.12 | 947 |
| 1728505560 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1728419160 | 24.97 | -0.19 | -0.76 | 24.84 | 24.97 | 24.84 | 106 |
| 1728332760 | 25.16 | -0.32 | -1.26 | 25.48 | 25.48 | 25.16 | 312 |
| 1728073620 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1727987220 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1727900820 | 25.48 | -0.11 | -0.43 | 25.49 | 25.5 | 25.48 | 1560 |
| 1727814420 | 25.59 | 0.33 | 1.31 | 25.64 | 25.64 | 25.18 | 238 |
| 1727728020 | 25.26 | -0.05 | -0.20 | 25 | 25.48 | 25 | 923 |
| 1727468760 | 25.31 | 0.32 | 1.28 | 25.31 | 25.31 | 25.31 | 40 |
| 1727382360 | 24.99 | 0.02 | 0.08 | 24.99 | 24.99 | 24.99 | 223 |
| 1727295960 | 24.97 | -0.02 | -0.08 | 24.44 | 24.97 | 24.44 | 130 |
| 1727209560 | 24.99 | 0.07 | 0.28 | 24.99 | 24.99 | 24.99 | 80 |
| 1727123160 | 24.92 | -0.05 | -0.20 | 24.99 | 25.21 | 24.91 | 255 |
| 1726864020 | 24.97 | -0.48 | -1.89 | 24.89 | 24.98 | 24.89 | 1500 |
| 1726777560 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1726691160 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1726604760 | 25.45 | 0.72 | 2.91 | 25.17 | 25.66 | 25.17 | 257 |
| 1726518420 | 24.73 | 0.08 | 0.32 | 25.18 | 25.18 | 24.72 | 78 |
| 1726259160 | 24.65 | -0.25 | -1.00 | 24.65 | 24.65 | 24.65 | 200 |
| 1726172760 | 24.9 | -0.32 | -1.27 | 24.9 | 24.9 | 24.9 | 200 |
| 1726086360 | 25.22 | -0.24 | -0.94 | 25.22 | 25.22 | 25.22 | 40 |
| 1725999960 | 25.46 | 0.08 | 0.32 | 25.19 | 25.74 | 25.19 | 911 |
| 1725913620 | 25.38 | -0.7 | -2.68 | 26.19 | 26.19 | 25.38 | 796 |
| 1725654360 | 26.08 | -0.09 | -0.34 | 26.08 | 26.08 | 26.08 | 100 |
| 1725567960 | 26.17 | -0.23 | -0.87 | 26.35 | 26.35 | 26.17 | 300 |
| 1725481560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1725395160 | 26.4 | 0.53 | 2.05 | 25.88 | 26.4 | 25.88 | 9 |
| 1725308760 | 25.87 | -0.32 | -1.22 | 26.44 | 26.44 | 25.87 | 276 |
| 1725049560 | 26.19 | 0.13 | 0.50 | 26.27 | 26.27 | 26.19 | 515 |
| 1724963160 | 26.06 | 0.22 | 0.85 | 25.84 | 26.11 | 25 | 2203 |
| 1724876760 | 25.84 | 0.44 | 1.73 | 25.33 | 25.84 | 25.33 | 503 |
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
