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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 28.44 | 0.37 | 1.32 | 28.285 | 28.4575 | 28.24 | 59 |
| 1740763800 | 28.07 | -0.18 | -0.64 | 28.135 | 28.25 | 28.025 | 37 |
| 1740677400 | 28.25 | 0.04 | 0.15 | 28.17 | 28.32 | 28.045 | 15 |
| 1740591000 | 28.2075 | -0.06 | -0.22 | 28.295 | 28.5325 | 27.96 | 1621 |
| 1740504600 | 28.27 | 0.04 | 0.14 | 28.265 | 28.455 | 28.2075 | 26 |
| 1740418200 | 28.23 | 0.18 | 0.66 | 28.115 | 28.31 | 28 | 44 |
| 1740159000 | 28.045 | 0.16 | 0.56 | 27.895 | 28.085 | 27.8425 | 187 |
| 1740072600 | 27.89 | 0.24 | 0.87 | 27.605 | 27.89 | 27.595 | 48 |
| 1739986200 | 27.65 | 0.11 | 0.42 | 27.48 | 27.6725 | 27.445 | 34 |
| 1739899800 | 27.535 | 0.12 | 0.43 | 27.43 | 27.535 | 27.3075 | 38 |
| 1739813400 | 27.4175 | -0.07 | -0.25 | 27.405 | 27.475 | 27.385 | 177 |
| 1739554200 | 27.4875 | -0.28 | -0.99 | 27.56 | 27.6775 | 27.4525 | 24 |
| 1739467800 | 27.7625 | 0.03 | 0.11 | 27.635 | 28.1125 | 27.385 | 70 |
| 1739381400 | 27.7325 | -0.05 | -0.17 | 27.645 | 27.995 | 27.64 | 56 |
| 1739295000 | 27.78 | -0.15 | -0.52 | 27.965 | 27.965 | 27.6975 | 12 |
| 1739208600 | 27.925 | -0.1 | -0.35 | 28.055 | 28.1475 | 27.91 | 79 |
| 1738949400 | 28.0225 | -0.33 | -1.16 | 28.145 | 28.52 | 27.6975 | 33 |
| 1738863000 | 28.3525 | 0.22 | 0.79 | 28.415 | 28.635 | 28.3075 | 14 |
| 1738776600 | 28.13 | 0.41 | 1.48 | 27.81 | 28.1575 | 27.81 | 65 |
| 1738690200 | 27.72 | -0.31 | -1.11 | 27.975 | 27.995 | 27.615 | 1473 |
| 1738603800 | 28.0325 | -0.22 | -0.78 | 28.225 | 28.3325 | 27.655 | 206 |
| 1738344600 | 28.2525 | 0.28 | 0.98 | 28.185 | 28.46 | 27.95 | 335 |
| 1738258200 | 27.9775 | 0.11 | 0.39 | 27.64 | 28.065 | 27.64 | 69 |
| 1738171800 | 27.8675 | -0.13 | -0.47 | 27.845 | 28.1925 | 27.7725 | 355 |
| 1738085400 | 28 | 0.12 | 0.43 | 28.1 | 28.2325 | 27.95 | 26 |
| 1737999000 | 27.88 | 0.25 | 0.90 | 27.49 | 27.93 | 27.46 | 141 |
| 1737739800 | 27.63 | 0 | 0.02 | 27.57 | 27.6775 | 27.48 | 58 |
| 1737653400 | 27.625 | 0.12 | 0.44 | 27.435 | 27.625 | 27.3525 | 75 |
| 1737567000 | 27.505 | 0.07 | 0.26 | 27.46 | 27.525 | 27.3325 | 21 |
| 1737480600 | 27.4325 | 0.3 | 1.10 | 27.28 | 27.5375 | 27.2325 | 107 |
| 1737394200 | 27.135 | -0.27 | -0.98 | 27.375 | 27.625 | 26.8775 | 123 |
| 1737135000 | 27.4025 | 0.08 | 0.29 | 27.485 | 27.8925 | 27.3675 | 186 |
| 1737048600 | 27.3225 | 0.28 | 1.02 | 27.3225 | 27.3225 | 27.3225 | 0 |
| 1736962200 | 27.0475 | 0.02 | 0.07 | 26.845 | 27.21 | 26.7225 | 132 |
| 1736875800 | 27.0275 | -0.16 | -0.59 | 27.315 | 27.51 | 26.99 | 70 |
| 1736789400 | 27.1875 | 0.02 | 0.08 | 27 | 27.22 | 26.685 | 67 |
| 1736530200 | 27.165 | -0.15 | -0.55 | 27.15 | 27.535 | 27.055 | 862 |
| 1736443800 | 27.315 | 0.39 | 1.45 | 27.105 | 27.5075 | 26.745 | 22 |
| 1736357400 | 26.925 | 0.21 | 0.77 | 26.775 | 27.0175 | 26.7 | 4365 |
| 1736271000 | 26.72 | 0.23 | 0.87 | 26.37 | 26.7525 | 26.3425 | 32 |
| 1736184600 | 26.49 | -0.16 | -0.59 | 26.57 | 26.59 | 26.2175 | 744 |
| 1735925400 | 26.6475 | 0.07 | 0.25 | 26.565 | 26.665 | 26.4975 | 472 |
| 1735839000 | 26.58 | 0.4 | 1.51 | 26.275 | 26.735 | 26.275 | 306 |
| 1735666200 | 26.185 | -0.06 | -0.21 | 26.08 | 26.225 | 26.08 | 23 |
| 1735579800 | 26.24 | -0.17 | -0.63 | 26.325 | 26.36 | 26.065 | 1909 |
| 1735320600 | 26.4075 | 0.01 | 0.03 | 26.425 | 26.565 | 26.36 | 114 |
| 1735061400 | 26.4 | 0.18 | 0.68 | 26.315 | 26.4525 | 26.315 | 57 |
| 1734975000 | 26.2225 | 0.09 | 0.35 | 26.24 | 26.3225 | 26.15 | 23 |
| 1734715800 | 26.13 | 0.01 | 0.05 | 26.055 | 26.1575 | 25.8575 | 107 |
| 1734629400 | 26.1175 | -0.46 | -1.71 | 26.09 | 26.2075 | 25.96 | 195 |
| 1734543000 | 26.5725 | 0.01 | 0.03 | 26.59 | 26.7425 | 26.4 | 1505 |
| 1734456600 | 26.565 | -0.08 | -0.29 | 26.45 | 26.72 | 26.29 | 568 |
| 1734370200 | 26.6425 | -0.04 | -0.14 | 26.62 | 26.7675 | 26.58 | 110 |
| 1734111000 | 26.68 | -0.1 | -0.36 | 26.645 | 26.7075 | 26.5325 | 78 |
| 1734024600 | 26.7775 | -0.02 | -0.07 | 26.685 | 27.0675 | 26.66 | 804 |
| 1733938200 | 26.795 | -0.13 | -0.48 | 26.93 | 27.25 | 26.755 | 76 |
| 1733851800 | 26.925 | -0.16 | -0.57 | 26.97 | 27.035 | 26.8175 | 13 |
| 1733765400 | 27.08 | 0.05 | 0.20 | 26.945 | 27.08 | 26.8775 | 90 |
| 1733506200 | 27.025 | 0.07 | 0.28 | 26.935 | 27.12 | 26.8275 | 178 |
| 1733419800 | 26.95 | -0.2 | -0.75 | 27.05 | 27.085 | 26.77 | 60 |
| 1733333400 | 27.1525 | -0.24 | -0.87 | 27.27 | 27.4075 | 27.0175 | 1464 |
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
