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 | -0.3 | -1.09090909091 | 27.5 | 28 | 27.1 | 778 | 27.83090956 | DE |
| 4 | 0.3 | 1.11524163569 | 26.9 | 28.2 | 25.4 | 1639 | 27.69200549 | DE |
| 12 | 4.2 | 18.2608695652 | 23 | 28.2 | 22.2 | 2821 | 24.56465166 | DE |
| 26 | 3.6 | 15.2542372881 | 23.6 | 30 | 20 | 5716 | 24.42161924 | DE |
| 52 | 3.8 | 16.2393162393 | 23.4 | 30.9 | 20 | 4577 | 25.21312129 | DE |
| 156 | -1.5 | -5.22648083624 | 28.7 | 30.9 | 15.15 | 4870 | 21.37900025 | DE |
| 260 | 15.8 | 138.596491228 | 11.4 | 31.2 | 10.55 | 5621 | 21.56252407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 27.2 | -0.5 | -1.81 | 27.6 | 27.6 | 27.1 | 1563 |
| 1732296600 | 27.7 | -0.2 | -0.72 | 27.9 | 27.9 | 27.7 | 233 |
| 1732210200 | 27.9 | 0 | 0.00 | 27.6 | 28 | 27.6 | 1341 |
| 1732123800 | 27.9 | 0.1 | 0.36 | 27.8 | 27.9 | 27.7 | 792 |
| 1732037400 | 27.8 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 829 |
| 1731951000 | 27.7 | 0.2 | 0.73 | 27.5 | 27.7 | 27.5 | 697 |
| 1731691800 | 27.5 | -0.2 | -0.72 | 27.6 | 27.7 | 27.2 | 2980 |
| 1731605400 | 27.7 | 0 | 0.00 | 27.6 | 27.7 | 27.3 | 1496 |
| 1731519000 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1731432600 | 27.7 | 0.2 | 0.73 | 27.5 | 27.8 | 27.5 | 1372 |
| 1731346200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25.4 | 3783 |
| 1731087000 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 2359 |
| 1731000600 | 28 | 0.1 | 0.36 | 28 | 28 | 27.8 | 969 |
| 1730914200 | 27.9 | -0.2 | -0.71 | 28.1 | 28.1 | 27.7 | 1945 |
| 1730827800 | 28.1 | 0.1 | 0.36 | 28 | 28.2 | 27.9 | 494 |
| 1730741400 | 28 | 0.2 | 0.72 | 27.7 | 28.1 | 27.6 | 859 |
| 1730482200 | 27.8 | 0 | 0.00 | 27.9 | 28 | 27.8 | 1012 |
| 1730395800 | 27.8 | 0 | 0.00 | 27.9 | 27.9 | 27.7 | 582 |
| 1730309400 | 27.8 | 0 | 0.00 | 27.9 | 28 | 27.7 | 836 |
| 1730223000 | 27.8 | 0.1 | 0.36 | 27.6 | 27.9 | 27.4 | 1711 |
| 1730136600 | 27.7 | 0.7 | 2.59 | 26.9 | 28.2 | 26.8 | 3532 |
| 1729873800 | 27 | 0.4 | 1.50 | 26.5 | 27 | 26.5 | 1763 |
| 1729787400 | 26.6 | 0.6 | 2.31 | 25.5 | 26.8 | 25.5 | 4903 |
| 1729701000 | 26 | 1.1 | 4.42 | 24.9 | 26 | 24.6 | 1785 |
| 1729614600 | 24.9 | 0.3 | 1.22 | 24.5 | 25.3 | 24.5 | 6551 |
| 1729528200 | 24.6 | 0.3 | 1.23 | 24.5 | 24.9 | 24.5 | 9400 |
| 1729269000 | 24.3 | -0.2 | -0.82 | 24.5 | 24.6 | 24.3 | 1062 |
| 1729182600 | 24.5 | -0.3 | -1.21 | 24.8 | 24.8 | 24.5 | 5206 |
| 1729096200 | 24.8 | 0 | 0.00 | 24.9 | 25 | 24.6 | 14750 |
| 1729009800 | 24.8 | -0.1 | -0.40 | 24.9 | 25 | 24.8 | 5118 |
| 1728923400 | 24.9 | 0.1 | 0.40 | 24.9 | 25 | 24.8 | 1301 |
| 1728664200 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.8 | 586 |
| 1728577800 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.8 | 500 |
| 1728491400 | 24.9 | 0.3 | 1.22 | 24.5 | 24.9 | 24.5 | 454 |
| 1728405000 | 24.6 | 0.3 | 1.23 | 24.2 | 24.6 | 24.2 | 739 |
| 1728318600 | 24.3 | 0.1 | 0.41 | 24.2 | 24.3 | 24.2 | 612 |
| 1728059400 | 24.2 | 0.3 | 1.26 | 23.9 | 24.3 | 23.9 | 1188 |
| 1727973000 | 23.9 | 0.3 | 1.27 | 23.6 | 24 | 23.6 | 1292 |
| 1727886600 | 23.6 | -0.3 | -1.26 | 23.9 | 23.9 | 23.5 | 1090 |
| 1727800200 | 23.9 | 0.1 | 0.42 | 23.7 | 24 | 23.7 | 1310 |
| 1727713800 | 23.8 | 0.2 | 0.85 | 23.6 | 24 | 23.5 | 1503 |
| 1727454600 | 23.6 | -0.4 | -1.67 | 24 | 24 | 23.6 | 997 |
| 1727368200 | 24 | 0.1 | 0.42 | 23.8 | 24 | 23.8 | 735 |
| 1727281800 | 23.9 | 0.1 | 0.42 | 23.7 | 23.9 | 23.6 | 1522 |
| 1727195400 | 23.8 | -0.1 | -0.42 | 23.9 | 23.9 | 23.7 | 1047 |
| 1727109000 | 23.9 | 0.3 | 1.27 | 23.5 | 24.2 | 23.5 | 1339 |
| 1726849800 | 23.6 | -0.1 | -0.42 | 23.6 | 23.7 | 23.5 | 663 |
| 1726763400 | 23.7 | 0.6 | 2.60 | 23.1 | 23.7 | 23.1 | 2069 |
| 1726677000 | 23.1 | 0 | 0.00 | 23 | 23.1 | 23 | 256 |
| 1726590600 | 23.1 | 0.3 | 1.32 | 22.8 | 23.1 | 22.7 | 1395 |
| 1726504200 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.7 | 280 |
| 1726245000 | 22.8 | 0.2 | 0.88 | 22.6 | 22.8 | 22.6 | 19471 |
| 1726158600 | 22.6 | -0.2 | -0.88 | 22.7 | 22.7 | 22.6 | 333 |
| 1726072200 | 22.8 | 0.1 | 0.44 | 22.8 | 22.8 | 22.6 | 232 |
| 1725985800 | 22.7 | -0.2 | -0.87 | 22.9 | 22.9 | 22.6 | 801 |
| 1725899400 | 22.9 | 0 | 0.00 | 23 | 23 | 22.8 | 436 |
| 1725640200 | 22.9 | 0.2 | 0.88 | 22.6 | 22.9 | 22.6 | 16509 |
| 1725553800 | 22.7 | 0.2 | 0.89 | 22.5 | 22.7 | 22.5 | 5295 |
| 1725467400 | 22.5 | -0.7 | -3.02 | 23.1 | 23.1 | 22.2 | 10892 |
| 1725381000 | 23.2 | 0.2 | 0.87 | 23 | 23.2 | 22.9 | 9315 |
| 1725294600 | 23 | 0 | 0.00 | 23 | 23.1 | 22.8 | 1745 |
| 1725035400 | 23 | 0.5 | 2.22 | 22.4 | 23 | 22.4 | 1665 |
| 1724949000 | 22.5 | -0.4 | -1.75 | 22.6 | 22.7 | 22 | 6009 |
| 1724862600 | 22.9 | -0.1 | -0.43 | 22.9 | 23 | 22.7 | 7684 |
| 1724776200 | 23 | -0.3 | -1.29 | 23.3 | 23.3 | 22.7 | 2773 |
| 1724689800 | 23.3 | 0.4 | 1.75 | 23 | 24.3 | 23 | 4217 |
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
