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 | 0 | 27 | 29.5 | 27 | 80002 | 27.91561086 | DE |
| 4 | -0.3 | -1.0989010989 | 27.3 | 29.5 | 25.5 | 154136 | 26.45775569 | DE |
| 12 | 2 | 8 | 25 | 29.5 | 22.5 | 76729 | 25.95949181 | DE |
| 26 | 0.5 | 1.88679245283 | 26.5 | 29.5 | 22.5 | 80518 | 25.06278425 | DE |
| 52 | -3 | -10 | 30 | 34.5 | 22.5 | 68064 | 27.17928226 | DE |
| 156 | -2.7 | -9.09090909091 | 29.7 | 41.5 | 22.5 | 55596 | 31.95736633 | DE |
| 260 | -61 | -69.3181818182 | 88 | 90.5 | 22.5 | 68386 | 36.17466251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 27 | -1 | -3.57 | 28 | 28 | 27 | 73485 |
| 1732555800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 18246 |
| 1732296600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 906 |
| 1732210200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 16950 |
| 1732123800 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 67513 |
| 1732037400 | 28 | 1 | 3.70 | 27 | 29.5 | 27 | 296395 |
| 1731951000 | 27 | 1 | 3.85 | 26 | 27 | 26 | 77477 |
| 1731691800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15105 |
| 1731605400 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 6113 |
| 1731519000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1248362 |
| 1731432600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 10421 |
| 1731346200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 533 |
| 1731087000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 73192 |
| 1731000600 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 117940 |
| 1730914200 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 5507 |
| 1730827800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1076935 |
| 1730741400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730482200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 30000 |
| 1730395800 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 15000 |
| 1730309400 | 27.5 | 0.2 | 0.73 | 27.3 | 27.5 | 27.3 | 6116 |
| 1730223000 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1730136600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 30000 |
| 1729873800 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 3725 |
| 1729787400 | 27.3 | -0.2 | -0.73 | 27.5 | 27.5 | 27.3 | 31696 |
| 1729701000 | 27.5 | 3 | 12.24 | 24 | 28.5 | 23.5 | 93608 |
| 1729614600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729528200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 84504 |
| 1729269000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1000 |
| 1729182600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1729096200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 20925 |
| 1729009800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 85700 |
| 1728923400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 23351 |
| 1728664200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 191310 |
| 1728577800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 59362 |
| 1728491400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 38223 |
| 1728405000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1728318600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 143952 |
| 1728059400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1727973000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 27359 |
| 1727886600 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 12010 |
| 1727800200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 11694 |
| 1727713800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727454600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 19599 |
| 1727368200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727281800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 45574 |
| 1727195400 | 25 | 1 | 4.17 | 24 | 25 | 24 | 103867 |
| 1727109000 | 24 | -3 | -11.11 | 27 | 27 | 22.5 | 357484 |
| 1726849800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 6377 |
| 1726763400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1726677000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1726590600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 1025 |
| 1726504200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 9358 |
| 1726245000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1726158600 | 27 | 0.2 | 0.75 | 26.5 | 27 | 26.5 | 0 |
| 1726072200 | 26.8 | 0.3 | 1.13 | 26.5 | 26.8 | 26.5 | 28000 |
| 1725985800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 7500 |
| 1725899400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 4891 |
| 1725640200 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 73781 |
| 1725553800 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 4250 |
| 1725467400 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 40000 |
| 1725381000 | 26.5 | 1.5 | 6.00 | 25 | 26.5 | 25 | 37630 |
| 1725294600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1725035400 | 25 | 0.5 | 2.04 | 25 | 25.5 | 25 | 30000 |
| 1724949000 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 21996 |
| 1724862600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 36198 |
| 1724776200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 565 |
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
