Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.548986486486 | 23.68 | 23.85 | 23.31 | 82700 | 23.59485718 | SP |
| 4 | 0.88 | 3.88178209087 | 22.67 | 24.03 | 22.51 | 79544 | 23.55946242 | SP |
| 12 | 2.33 | 10.9802073516 | 21.22 | 24.03 | 20.81 | 65602 | 22.75855223 | SP |
| 26 | 2.44 | 11.5585030791 | 21.11 | 24.03 | 19.84 | 74749 | 21.9060329 | SP |
| 52 | 6.4801 | 37.9621438907 | 17.0699 | 24.03 | 16.81 | 56861 | 21.17677484 | SP |
| 156 | 8.11 | 52.5259067358 | 15.44 | 24.03 | 13.19 | 23575 | 20.44671559 | SP |
| 260 | 8.11 | 52.5259067358 | 15.44 | 24.03 | 13.19 | 23575 | 20.44671559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 23.4 | -0.38 | -1.60 | 23.76 | 23.76 | 23.31 | 113473 |
| 1732663800 | 23.78 | 0.34 | 1.45 | 23.47 | 23.85 | 23.47 | 126632 |
| 1732577400 | 23.44 | -0.24 | -1.01 | 23.79 | 23.79 | 23.4 | 38219 |
| 1732318200 | 23.68 | 0 | 0.00 | 23.68 | 23.7 | 23.5702 | 53138 |
| 1732231800 | 23.68 | 0.01 | 0.04 | 23.72 | 23.73 | 23.44 | 122333 |
| 1732145400 | 23.67 | -0.01 | -0.04 | 23.685 | 23.7 | 23.4329 | 112146 |
| 1732059000 | 23.68 | 0.24 | 1.02 | 23.35 | 23.68 | 23.2604 | 58834 |
| 1731972600 | 23.44 | -0.05 | -0.21 | 23.52 | 23.56 | 23.3938 | 59975 |
| 1731713400 | 23.49 | -0.12 | -0.51 | 23.5 | 23.5299 | 23.371 | 46156 |
| 1731627000 | 23.61 | -0.17 | -0.71 | 23.84 | 23.88 | 23.5454 | 30460 |
| 1731540600 | 23.78 | -0.25 | -1.04 | 24 | 24 | 23.78 | 57036 |
| 1731454200 | 24.03 | 0.12 | 0.50 | 23.85 | 24.03 | 23.8 | 149881 |
| 1731367800 | 23.91 | 0.03 | 0.13 | 24.01 | 24.07 | 23.8229 | 77180 |
| 1731108600 | 23.88 | 0.24 | 1.02 | 23.59 | 23.91 | 23.59 | 83009 |
| 1731022200 | 23.64 | 0.15 | 0.64 | 23.49 | 23.86 | 23.49 | 82158 |
| 1730935800 | 23.49 | 0.59 | 2.58 | 23.39 | 23.49 | 23.24 | 127936 |
| 1730849400 | 22.9 | 0.34 | 1.51 | 22.65 | 22.9 | 22.65 | 28676 |
| 1730763000 | 22.56 | -0.02 | -0.09 | 22.62 | 22.63 | 22.51 | 97593 |
| 1730500200 | 22.58 | -0.03 | -0.13 | 22.67 | 22.75 | 22.5797 | 55553 |
| 1730413800 | 22.61 | -0.1 | -0.44 | 22.64 | 22.73 | 22.59 | 118766 |
| 1730327400 | 22.71 | -0.07 | -0.31 | 22.805 | 22.82 | 22.6967 | 26280 |
| 1730241000 | 22.78 | 0.21 | 0.93 | 22.535 | 22.7925 | 22.49 | 33037 |
| 1730154600 | 22.57 | 0.09 | 0.40 | 22.55 | 22.81 | 22.5 | 59066 |
| 1729895400 | 22.48 | -0.05 | -0.22 | 22.62 | 22.62 | 22.445 | 69110 |
| 1729809000 | 22.53 | -0.09 | -0.40 | 22.61 | 22.61 | 22.5277 | 66997 |
| 1729722600 | 22.62 | -0.11 | -0.48 | 22.72 | 22.74 | 22.49 | 60207 |
| 1729636200 | 22.73 | 0.03 | 0.13 | 22.65 | 22.75 | 22.6101 | 79307 |
| 1729549800 | 22.7 | 0.01 | 0.04 | 22.7 | 22.77 | 22.64 | 69523 |
| 1729290600 | 22.69 | -0.17 | -0.74 | 22.87 | 22.87 | 22.6685 | 41185 |
| 1729204200 | 22.86 | 0.12 | 0.53 | 22.88 | 22.89 | 22.7636 | 56174 |
| 1729117800 | 22.74 | 0.07 | 0.31 | 22.69 | 22.8 | 22.69 | 47627 |
| 1729031400 | 22.67 | -0.13 | -0.57 | 22.8 | 22.839 | 22.62 | 50403 |
| 1728945000 | 22.8 | 0.06 | 0.26 | 22.76 | 22.85 | 22.76 | 35560 |
| 1728685800 | 22.74 | 0.06 | 0.26 | 22.66 | 22.749 | 22.66 | 133930 |
| 1728599400 | 22.68 | 0 | 0.00 | 22.72 | 22.759 | 22.62 | 45408 |
| 1728513000 | 22.68 | 0.04 | 0.18 | 22.63 | 22.73 | 22.5202 | 30697 |
| 1728426600 | 22.64 | 0.19 | 0.85 | 22.56 | 22.67 | 22.525 | 72777 |
| 1728340200 | 22.45 | -0.06 | -0.25 | 22.53 | 22.61 | 22.4 | 74638 |
| 1728081000 | 22.5052 | 0.14 | 0.60 | 22.51 | 22.56 | 22.38 | 66356 |
| 1727994600 | 22.37 | 0.07 | 0.31 | 22.3 | 22.41 | 22.2501 | 107745 |
| 1727908200 | 22.3 | 0.1 | 0.45 | 22.27 | 22.309 | 22.2 | 50018 |
| 1727821800 | 22.2 | -0.07 | -0.31 | 22.18 | 22.33 | 22.01 | 131512 |
| 1727735400 | 22.27 | 0.25 | 1.14 | 22.04 | 22.27 | 22.01 | 24005 |
| 1727476200 | 22.02 | -0.25 | -1.12 | 22.21 | 22.21 | 21.97 | 96214 |
| 1727389800 | 22.27 | 0.09 | 0.41 | 22.34 | 22.34 | 22.18 | 36917 |
| 1727303400 | 22.18 | 0.04 | 0.18 | 22.14 | 22.27 | 22.12 | 24992 |
| 1727217000 | 22.14 | -0.03 | -0.14 | 22.14 | 22.19 | 22.04 | 77423 |
| 1727130600 | 22.17 | 0.06 | 0.27 | 22.08 | 22.21 | 22.08 | 17620 |
| 1726871400 | 22.11 | 0.17 | 0.77 | 22 | 22.14 | 21.99 | 55478 |
| 1726785000 | 21.94 | 0.26 | 1.20 | 21.9 | 21.99 | 21.815 | 45010 |
| 1726698600 | 21.68 | 0.05 | 0.23 | 21.62 | 21.78 | 21.59 | 75663 |
| 1726612200 | 21.63 | 0.03 | 0.16 | 21.66 | 21.77 | 21.565 | 66665 |
| 1726525800 | 21.5959 | 0.07 | 0.31 | 21.48 | 21.6 | 21.48 | 11570 |
| 1726266600 | 21.53 | 0.09 | 0.42 | 21.44 | 21.56 | 21.44 | 33125 |
| 1726180200 | 21.44 | 0.25 | 1.18 | 21.25 | 21.45 | 21.25 | 36445 |
| 1726093800 | 21.19 | 0.21 | 1.02 | 21.05 | 21.19 | 20.815 | 83257 |
| 1726007400 | 20.977 | 0.01 | 0.03 | 21.02 | 21.02 | 20.91 | 94910 |
| 1725921000 | 20.97 | 0.13 | 0.62 | 20.89 | 21 | 20.86 | 35421 |
| 1725661800 | 20.84 | -0.32 | -1.51 | 21.22 | 21.25 | 20.81 | 47261 |
| 1725575400 | 21.16 | -0.17 | -0.80 | 21.25 | 21.33 | 21.09 | 68304 |
| 1725489000 | 21.33 | -0.03 | -0.14 | 21.27 | 21.39 | 21.25 | 42975 |
| 1725402600 | 21.36 | -0.33 | -1.52 | 21.68 | 21.7 | 21.32 | 33204 |
| 1725057000 | 21.69 | 0.16 | 0.74 | 21.54 | 21.74 | 21.5035 | 26792 |
| 1724970600 | 21.53 | -0.1 | -0.46 | 22 | 22 | 21.47 | 52335 |
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
