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 | 0.04 | 0.161943319838 | 24.7 | 24.81 | 24.7 | 835 | 24.73614426 | DE |
| 4 | 0.19 | 0.773930753564 | 24.55 | 24.81 | 24.47 | 813 | 24.62502582 | DE |
| 12 | 0.37 | 1.51826015593 | 24.37 | 24.81 | 24.31 | 967 | 24.51687828 | DE |
| 26 | 0.13 | 0.528240552621 | 24.61 | 24.81 | 24.31 | 797 | 24.5579986 | DE |
| 52 | 0.13 | 0.528240552621 | 24.61 | 24.81 | 24.31 | 1833 | 24.60108684 | DE |
| 156 | -0.26 | -1.04 | 25 | 25.04 | 24.12 | 1917 | 24.75675477 | DE |
| 260 | -0.26 | -1.04 | 25 | 25.04 | 24.12 | 2387 | 24.80718686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 24.74 | -0.07 | -0.28 | 24.74 | 24.74 | 24.74 | 1757 |
| 1732555800 | 24.81 | 0.07 | 0.28 | 24.81 | 24.81 | 24.81 | 353 |
| 1732296600 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 666 |
| 1732210200 | 24.74 | 0.04 | 0.16 | 24.74 | 24.74 | 24.74 | 377 |
| 1732123800 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 1020 |
| 1732037400 | 24.7 | -0.03 | -0.12 | 24.7 | 24.7 | 24.7 | 755 |
| 1731951000 | 24.73 | 0.04 | 0.16 | 24.73 | 24.73 | 24.73 | 1480 |
| 1731691800 | 24.69 | 0.01 | 0.04 | 24.69 | 24.69 | 24.69 | 609 |
| 1731605400 | 24.68 | 0.12 | 0.49 | 24.68 | 24.68 | 24.68 | 399 |
| 1731519000 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1731432600 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 0 |
| 1731346200 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 577 |
| 1731087000 | 24.56 | -0.03 | -0.12 | 24.56 | 24.56 | 24.56 | 845 |
| 1731000600 | 24.59 | 0.12 | 0.49 | 24.59 | 24.59 | 24.59 | 102 |
| 1730914200 | 24.47 | -0.01 | -0.04 | 24.47 | 24.47 | 24.47 | 751 |
| 1730827800 | 24.48 | -0.02 | -0.08 | 24.48 | 24.48 | 24.48 | 1651 |
| 1730741400 | 24.5 | -0.01 | -0.04 | 24.5 | 24.5 | 24.5 | 1650 |
| 1730482200 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 318 |
| 1730395800 | 24.51 | -0.04 | -0.16 | 24.51 | 24.51 | 24.51 | 904 |
| 1730309400 | 24.55 | -0.01 | -0.04 | 24.55 | 24.55 | 24.55 | 173 |
| 1730223000 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 2314 |
| 1730136600 | 24.56 | -0.03 | -0.12 | 24.56 | 24.56 | 24.56 | 99 |
| 1729873800 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 1247 |
| 1729787400 | 24.59 | 0.01 | 0.04 | 24.59 | 24.59 | 24.59 | 7478 |
| 1729701000 | 24.58 | 0.02 | 0.08 | 24.58 | 24.58 | 24.58 | 1047 |
| 1729614600 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 2005 |
| 1729528200 | 24.56 | -0.02 | -0.08 | 24.56 | 24.56 | 24.56 | 344 |
| 1729269000 | 24.58 | 0.04 | 0.16 | 24.58 | 24.58 | 24.58 | 508 |
| 1729182600 | 24.54 | 0.02 | 0.08 | 24.54 | 24.54 | 24.54 | 37 |
| 1729096200 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1729009800 | 24.52 | 0.03 | 0.12 | 24.52 | 24.52 | 24.52 | 1031 |
| 1728923400 | 24.49 | -0.01 | -0.04 | 24.49 | 24.49 | 24.49 | 161 |
| 1728664200 | 24.5 | 0.02 | 0.08 | 24.5 | 24.5 | 24.5 | 937 |
| 1728577800 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1728491400 | 24.48 | -0.01 | -0.04 | 24.48 | 24.48 | 24.48 | 3782 |
| 1728405000 | 24.49 | -0.01 | -0.04 | 24.49 | 24.49 | 24.49 | 1493 |
| 1728318600 | 24.5 | 0.03 | 0.12 | 24.5 | 24.5 | 24.5 | 1085 |
| 1728059400 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 296 |
| 1727973000 | 24.47 | 0.03 | 0.12 | 24.47 | 24.47 | 24.47 | 938 |
| 1727886600 | 24.44 | 0.11 | 0.45 | 24.44 | 24.44 | 24.44 | 901 |
| 1727800200 | 24.33 | 0 | 0.00 | 24.33 | 24.33 | 24.33 | 1943 |
| 1727713800 | 24.33 | -0.01 | -0.04 | 24.33 | 24.33 | 24.33 | 79 |
| 1727454600 | 24.34 | 0.01 | 0.04 | 24.34 | 24.34 | 24.34 | 850 |
| 1727368200 | 24.33 | -0.03 | -0.12 | 24.33 | 24.33 | 24.33 | 363 |
| 1727281800 | 24.36 | 0.01 | 0.04 | 24.36 | 24.36 | 24.36 | 3124 |
| 1727195400 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 264 |
| 1727109000 | 24.35 | -0.03 | -0.12 | 24.35 | 24.35 | 24.35 | 342 |
| 1726849800 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 526 |
| 1726763400 | 24.38 | 0.02 | 0.08 | 24.38 | 24.38 | 24.38 | 1292 |
| 1726677000 | 24.36 | 0.02 | 0.08 | 24.36 | 24.36 | 24.36 | 578 |
| 1726590600 | 24.34 | -0.02 | -0.08 | 24.34 | 24.34 | 24.34 | 1008 |
| 1726504200 | 24.36 | 0.01 | 0.04 | 24.36 | 24.36 | 24.36 | 613 |
| 1726245000 | 24.35 | -0.03 | -0.12 | 24.35 | 24.35 | 24.35 | 475 |
| 1726158600 | 24.38 | 0.01 | 0.04 | 24.38 | 24.38 | 24.38 | 310 |
| 1726072200 | 24.37 | 0.01 | 0.04 | 24.37 | 24.37 | 24.37 | 690 |
| 1725985800 | 24.36 | 0.05 | 0.21 | 24.36 | 24.36 | 24.36 | 156 |
| 1725899400 | 24.31 | -0.04 | -0.16 | 24.31 | 24.31 | 24.31 | 655 |
| 1725640200 | 24.35 | -0.01 | -0.04 | 24.35 | 24.35 | 24.35 | 10 |
| 1725553800 | 24.36 | -0.01 | -0.04 | 24.36 | 24.36 | 24.36 | 749 |
| 1725467400 | 24.37 | 0.02 | 0.08 | 24.37 | 24.37 | 24.37 | 180 |
| 1725381000 | 24.35 | -0.01 | -0.04 | 24.35 | 24.35 | 24.35 | 590 |
| 1725294600 | 24.36 | -0.01 | -0.04 | 24.36 | 24.36 | 24.36 | 339 |
| 1725035400 | 24.37 | 0.02 | 0.08 | 24.37 | 24.37 | 24.37 | 78 |
| 1724949000 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 397 |
| 1724862600 | 24.35 | 0.01 | 0.04 | 24.35 | 24.35 | 24.35 | 173 |
| 1724776200 | 24.34 | -0.01 | -0.04 | 24.34 | 24.34 | 24.34 | 798 |
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
