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 | 1.31 | 5.02493287303 | 26.07 | 28.31 | 24.83 | 1047092 | 26.54214554 | DE |
| 4 | 1.78 | 6.953125 | 25.6 | 28.31 | 24.83 | 762668 | 26.39716053 | DE |
| 12 | 2.53 | 10.1810865191 | 24.85 | 28.31 | 23.43 | 568796 | 25.62975749 | DE |
| 26 | 5.2 | 23.4445446348 | 22.18 | 28.31 | 21.95 | 629841 | 25.54477483 | DE |
| 52 | 4.08 | 17.5107296137 | 23.3 | 28.88 | 20.3 | 669151 | 25.25272163 | DE |
| 156 | 11.53 | 72.7444794953 | 15.85 | 28.88 | 13.61 | 842309 | 21.39931195 | DE |
| 260 | 18.22 | 198.908296943 | 9.16 | 28.88 | 4.921 | 885584 | 18.23142177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 27.38 | -0.9 | -3.18 | 27.89 | 27.96 | 27.17 | 714690 |
| 1741282200 | 28.28 | 1.86 | 7.04 | 26.7 | 28.31 | 26.69 | 1364785 |
| 1741195800 | 26.42 | 1.34 | 5.34 | 25.72 | 26.63 | 25.56 | 631812 |
| 1741109400 | 25.08 | -1.02 | -3.91 | 25.88 | 25.95 | 24.83 | 770948 |
| 1741023000 | 26.1 | 0.04 | 0.15 | 26.06 | 26.63 | 25.8 | 562668 |
| 1740763800 | 26.06 | -0.28 | -1.06 | 26.07 | 26.39 | 25.88 | 1905245 |
| 1740677400 | 26.34 | -0.45 | -1.68 | 26.5 | 26.68 | 26.09 | 571639 |
| 1740591000 | 26.79 | 1.04 | 4.04 | 26.2 | 27.09 | 26.19 | 656262 |
| 1740504600 | 25.75 | -0.9 | -3.38 | 26.51 | 26.56 | 25.63 | 630829 |
| 1740418200 | 26.65 | 0.09 | 0.34 | 26.5 | 26.81 | 26.37 | 601270 |
| 1740159000 | 26.56 | 0.27 | 1.03 | 26.4 | 27.06 | 26.4 | 704068 |
| 1740072600 | 26.29 | 0.24 | 0.92 | 26.1 | 26.91 | 26.1 | 415702 |
| 1739986200 | 26.05 | -0.64 | -2.40 | 26.74 | 26.99 | 25.89 | 592000 |
| 1739899800 | 26.69 | 0.14 | 0.53 | 26.53 | 26.95 | 26.24 | 570587 |
| 1739813400 | 26.55 | 0.33 | 1.26 | 26.18 | 26.99 | 25.91 | 665666 |
| 1739554200 | 26.22 | -0.83 | -3.07 | 26.68 | 26.72 | 26.1 | 1064045 |
| 1739467800 | 27.05 | 1.2 | 4.64 | 26.1 | 27.14 | 25.5 | 1290556 |
| 1739381400 | 25.85 | 0 | 0.00 | 25.9 | 26.17 | 25.62 | 637070 |
| 1739295000 | 25.85 | 0.1 | 0.39 | 25.8 | 26.15 | 25.72 | 577746 |
| 1739208600 | 25.75 | 0.32 | 1.26 | 25.43 | 25.8 | 25.41 | 486188 |
| 1738949400 | 25.43 | -0.03 | -0.12 | 25.6 | 25.76 | 25.39 | 554265 |
| 1738863000 | 25.46 | 0.59 | 2.37 | 25 | 25.47 | 24.84 | 575927 |
| 1738776600 | 24.87 | -0.27 | -1.07 | 25.1 | 25.19 | 24.32 | 495311 |
| 1738690200 | 25.14 | -0.02 | -0.08 | 25.2 | 25.31 | 25 | 470515 |
| 1738603800 | 25.16 | -0.42 | -1.64 | 24.7 | 25.53 | 24.65 | 746993 |
| 1738344600 | 25.58 | -0.1 | -0.39 | 25.67 | 25.83 | 25.33 | 410150 |
| 1738258200 | 25.68 | 0.35 | 1.38 | 25.4 | 26.04 | 25.22 | 505683 |
| 1738171800 | 25.33 | 0.07 | 0.28 | 25.44 | 25.6 | 25.24 | 422892 |
| 1738085400 | 25.26 | -0.4 | -1.56 | 25.6 | 25.61 | 24.76 | 400714 |
| 1737999000 | 25.66 | -0.63 | -2.40 | 25.8 | 25.97 | 25.17 | 527410 |
| 1737739800 | 26.29 | 0 | 0.00 | 26.36 | 26.67 | 26.25 | 481096 |
| 1737653400 | 26.29 | 0.09 | 0.34 | 26.14 | 26.3 | 26 | 310400 |
| 1737567000 | 26.2 | 0.58 | 2.26 | 25.7 | 26.25 | 25.7 | 378339 |
| 1737480600 | 25.62 | 0.07 | 0.27 | 25.49 | 25.62 | 25.38 | 382225 |
| 1737394200 | 25.55 | 0.13 | 0.51 | 25.5 | 25.79 | 25.4 | 327083 |
| 1737135000 | 25.42 | 0.31 | 1.23 | 25.3 | 25.65 | 24.78 | 743362 |
| 1737048600 | 25.11 | -0.09 | -0.36 | 25.4 | 25.45 | 24.93 | 338235 |
| 1736962200 | 25.2 | 0.49 | 1.98 | 24.8 | 25.25 | 24.78 | 555591 |
| 1736875800 | 24.71 | 0.31 | 1.27 | 24.5 | 24.97 | 24.49 | 450861 |
| 1736789400 | 24.4 | 0.06 | 0.25 | 24.2 | 24.46 | 24 | 367684 |
| 1736530200 | 24.34 | -0.74 | -2.95 | 25.03 | 25.16 | 24.2 | 475915 |
| 1736443800 | 25.08 | 0.13 | 0.52 | 24.83 | 25.3 | 24.76 | 238154 |
| 1736357400 | 24.95 | 0.02 | 0.08 | 24.9 | 25.31 | 24.72 | 560524 |
| 1736271000 | 24.93 | -0.35 | -1.38 | 25.23 | 25.5 | 24.77 | 418681 |
| 1736184600 | 25.28 | 1.19 | 4.94 | 24.47 | 25.48 | 24.42 | 621681 |
| 1735925400 | 24.09 | -0.24 | -0.99 | 24.3 | 24.4 | 24.08 | 215513 |
| 1735839000 | 24.33 | -0.27 | -1.10 | 24.68 | 24.9 | 24.2 | 299514 |
| 1735666200 | 24.6 | 0.19 | 0.78 | 24.4 | 24.72 | 24.4 | 126902 |
| 1735579800 | 24.41 | -0.06 | -0.25 | 24.44 | 24.62 | 24.34 | 440862 |
| 1735320600 | 24.47 | 0.57 | 2.38 | 23.9 | 24.49 | 23.9 | 331871 |
| 1735061400 | 23.9 | -0.3 | -1.24 | 24.3 | 24.4 | 23.9 | 129696 |
| 1734975000 | 24.2 | 0.24 | 1.00 | 23.94 | 24.35 | 23.88 | 393316 |
| 1734715800 | 23.96 | 0.1 | 0.42 | 23.57 | 24.02 | 23.43 | 1328498 |
| 1734629400 | 23.86 | -0.49 | -2.01 | 23.89 | 24.16 | 23.78 | 511730 |
| 1734543000 | 24.35 | 0.19 | 0.79 | 24.12 | 24.47 | 24.1 | 506531 |
| 1734456600 | 24.16 | -0.46 | -1.87 | 24.48 | 24.6 | 24.12 | 398717 |
| 1734370200 | 24.62 | -0.26 | -1.05 | 24.7 | 24.92 | 24.12 | 586491 |
| 1734111000 | 24.88 | 0 | 0.00 | 24.85 | 25.12 | 24.63 | 692942 |
| 1734024600 | 24.88 | -0.28 | -1.11 | 25.2 | 25.29 | 24.88 | 444426 |
| 1733938200 | 25.16 | -0.06 | -0.24 | 25.19 | 25.36 | 25.05 | 552682 |
| 1733851800 | 25.22 | -0.46 | -1.79 | 25.6 | 25.69 | 25.18 | 494892 |
| 1733765400 | 25.68 | 0.37 | 1.46 | 25.75 | 25.93 | 25.55 | 577584 |
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
