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 | 0.5 | 1.88679245283 | 26.5 | 27.17 | 26 | 895 | 27 | CS |
| 4 | -1.227 | -4.34690190243 | 28.227 | 28.227 | 26 | 1511 | 27.61970278 | CS |
| 12 | -3 | -10 | 30 | 30 | 26 | 994 | 28.07455669 | CS |
| 26 | 7.15 | 36.0201511335 | 19.85 | 31 | 19.42 | 2668 | 24.14005898 | CS |
| 52 | 8.1 | 42.8571428571 | 18.9 | 31 | 18.28 | 2665 | 21.80004534 | CS |
| 156 | 7 | 35 | 20 | 31 | 17 | 3267 | 20.00493252 | CS |
| 260 | 7 | 35 | 20 | 31 | 17 | 3267 | 20.00493252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 27 | 0 | 0.00 | 26.1 | 27 | 26.05 | 301 |
| 1743110940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1743024540 | 27 | 0 | 0.00 | 26 | 27 | 26 | 300 |
| 1742938140 | 27 | -0.5 | -1.82 | 26.5 | 27.17 | 26 | 1490 |
| 1742851200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1742592000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1742505600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1742419200 | 27.5 | -0.45 | -1.63 | 27.5 | 27.5 | 26.05 | 4459 |
| 1742333400 | 27.9548 | 0 | 0.02 | 27.95 | 27.9548 | 27.95 | 1288 |
| 1742246400 | 27.95 | 0.35 | 1.27 | 27.95 | 27.99 | 27.95 | 1577 |
| 1741987680 | 27.6 | 0.11 | 0.40 | 27.4999 | 27.6 | 26.7701 | 697 |
| 1741901340 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 0 |
| 1741814940 | 27.49 | -0.5 | -1.79 | 26.65 | 27.49 | 26 | 2722 |
| 1741732140 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1741645740 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1741386540 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1741300140 | 27.99 | -0.01 | -0.04 | 27.5001 | 27.99 | 26.74 | 990 |
| 1741213440 | 28 | -0.18 | -0.63 | 27.01 | 28 | 26.65 | 1099 |
| 1741126800 | 28.1764 | -0.52 | -1.82 | 28.227 | 28.227 | 28.15 | 490 |
| 1741040400 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1740781200 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1740694800 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1740608400 | 28.7 | -0.05 | -0.17 | 28.15 | 28.7 | 28.15 | 238 |
| 1740522480 | 28.75 | 0 | 0.00 | 28.28 | 28.75 | 28.28 | 301 |
| 1740435600 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1740176400 | 28.75 | -0.25 | -0.86 | 28.75 | 28.75 | 28.75 | 106 |
| 1740090540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1740004140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739917740 | 29 | 0 | 0.00 | 28.37 | 29 | 28.01 | 1214 |
| 1739571720 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739485320 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739398920 | 29 | -0.68 | -2.29 | 29 | 29 | 29 | 922 |
| 1739312940 | 29.68 | 0 | 0.00 | 29 | 29.68 | 29 | 764 |
| 1739226360 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1738967160 | 29.68 | -0.17 | -0.57 | 29.2 | 29.84 | 29.01 | 856 |
| 1738880880 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1738794480 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1738708080 | 29.85 | 0.85 | 2.93 | 29.85 | 29.85 | 29.85 | 694 |
| 1738621740 | 29 | 0 | 0.00 | 29.2295 | 29.2295 | 29 | 215 |
| 1738362000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 251 |
| 1738276080 | 29 | 0 | 0.00 | 29 | 29 | 29 | 148 |
| 1738189440 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738103040 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738016640 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737757440 | 29 | 1.9 | 7.01 | 28 | 29.51 | 28 | 2603 |
| 1737671220 | 27.1 | -0.58 | -2.10 | 27.1 | 27.1 | 27.1 | 157 |
| 1737584940 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1737498540 | 27.68 | 0.68 | 2.52 | 27.67 | 27.68 | 27.5 | 774 |
| 1737152520 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1737066120 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1736979720 | 27 | -0.77 | -2.77 | 27 | 27 | 27 | 2880 |
| 1736893380 | 27.77 | -1.23 | -4.24 | 27.77 | 27.77 | 27.77 | 531 |
| 1736806920 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736547720 | 29 | -0.47 | -1.59 | 29 | 29 | 29 | 426 |
| 1736375340 | 29.47 | 0 | 0.00 | 29.47 | 29.47 | 29.47 | 0 |
| 1736288940 | 29.47 | -0.53 | -1.77 | 29.1 | 29.47 | 29 | 469 |
| 1736202180 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735942980 | 30 | 0 | 0.00 | 30 | 30 | 30 | 171 |
| 1735856700 | 30 | -1 | -3.23 | 29 | 30 | 29 | 1341 |
| 1735683960 | 31 | 1.4 | 4.73 | 27.6 | 31 | 27.5 | 17650 |
| 1735597740 | 29.6 | -0.39 | -1.30 | 29.6 | 29.6 | 29.6 | 1561 |
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
