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 | -1.12 | -3.85144429161 | 29.08 | 29.92 | 27.61 | 917195 | 28.57662901 | CS |
| 4 | 0.55 | 2.00656694637 | 27.41 | 29.92 | 25.86 | 977105 | 28.13746462 | CS |
| 12 | -0.29 | -1.02654867257 | 28.25 | 29.92 | 24.3242 | 1045524 | 27.22773996 | CS |
| 26 | -4.99 | -15.1441578149 | 32.95 | 35.14 | 24.3242 | 973671 | 29.22335299 | CS |
| 52 | 3.54 | 14.4963144963 | 24.42 | 35.14 | 21.35 | 938347 | 28.69024754 | CS |
| 156 | -13.27 | -32.1853019646 | 41.23 | 44.41 | 21.35 | 809354 | 29.72301287 | CS |
| 260 | -13.54 | -32.6265060241 | 41.5 | 79.97 | 21.35 | 784635 | 34.924948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 27.96 | -0.08 | -0.29 | 28.24 | 28.54 | 27.88 | 1776907 |
| 1743115200 | 28.04 | -0.01 | -0.04 | 28.08 | 28.3 | 27.7 | 1183993 |
| 1743028800 | 28.05 | -0.99 | -3.41 | 28.94 | 29.11 | 27.61 | 1184828 |
| 1742942400 | 29.04 | -0.05 | -0.17 | 29.21 | 29.24 | 28.72 | 907442 |
| 1742856000 | 29.09 | -0.28 | -0.95 | 29.36 | 29.92 | 29.08 | 715140 |
| 1742596800 | 29.37 | 0.07 | 0.24 | 29.08 | 29.4 | 28.99 | 838963 |
| 1742510400 | 29.3 | 0.32 | 1.10 | 28.92 | 29.55 | 28.78 | 730634 |
| 1742424000 | 28.98 | 0.26 | 0.91 | 28.61 | 29.125 | 28.4 | 802529 |
| 1742337600 | 28.72 | 0.28 | 0.98 | 28.39 | 28.96 | 28.33 | 914359 |
| 1742251200 | 28.44 | 0.22 | 0.78 | 28.3 | 28.7 | 28.21 | 786004 |
| 1741992000 | 28.22 | -0.1 | -0.35 | 28.53 | 28.585 | 28.1 | 678137 |
| 1741905600 | 28.32 | -0.61 | -2.11 | 29 | 29.41 | 28.295 | 1094542 |
| 1741819200 | 28.93 | 0.63 | 2.23 | 28.22 | 29.19 | 27.97 | 1196968 |
| 1741732800 | 28.3 | -0.31 | -1.08 | 28.6 | 29.09 | 27.7901 | 1208093 |
| 1741646400 | 28.61 | 0.94 | 3.40 | 27.6 | 28.71 | 27.46 | 1400168 |
| 1741390800 | 27.67 | 0.71 | 2.63 | 26.91 | 27.77 | 26.77 | 732177 |
| 1741304400 | 26.96 | -0.38 | -1.39 | 26.88 | 27.095 | 26.59 | 816169 |
| 1741218000 | 27.34 | 0.65 | 2.44 | 26.69 | 27.4799 | 26.58 | 738383 |
| 1741131600 | 26.69 | 0.2 | 0.76 | 25.86 | 27.385 | 25.86 | 1383387 |
| 1741045200 | 26.49 | -1.36 | -4.88 | 27.79 | 27.87 | 26.405 | 1292196 |
| 1740786000 | 27.85 | 0.07 | 0.25 | 27.41 | 27.875 | 27.01 | 1166283 |
| 1740699600 | 27.78 | -0.83 | -2.90 | 28.47 | 28.7 | 27.77 | 665937 |
| 1740613200 | 28.61 | 0.19 | 0.67 | 28.63 | 28.91 | 28.22 | 806382 |
| 1740526800 | 28.42 | 0.42 | 1.50 | 27.99 | 28.47 | 27.6448 | 832321 |
| 1740440400 | 28 | -1 | -3.45 | 28.87 | 28.87 | 27.95 | 991473 |
| 1740181200 | 29 | -0.36 | -1.23 | 29.4 | 29.57 | 28.86 | 736767 |
| 1740094800 | 29.36 | 0.52 | 1.80 | 28.79 | 29.37 | 28.61 | 743766 |
| 1740008400 | 28.84 | 0.49 | 1.73 | 28.44 | 28.91 | 28.26 | 847789 |
| 1739922000 | 28.35 | 0.62 | 2.24 | 27.91 | 28.36 | 27.57 | 872882 |
| 1739576400 | 27.73 | 0.24 | 0.87 | 27.61 | 28.13 | 27.43 | 1676767 |
| 1739490000 | 27.49 | 0.31 | 1.14 | 27.37 | 27.86 | 27.24 | 495576 |
| 1739403600 | 27.18 | 0.58 | 2.18 | 26.02 | 27.24 | 26.02 | 681154 |
| 1739317200 | 26.6 | -0.51 | -1.88 | 26.93 | 27 | 26.525 | 753136 |
| 1739230800 | 27.11 | -0.25 | -0.91 | 27.32 | 27.34 | 26.72 | 1012305 |
| 1738971600 | 27.36 | 0.01 | 0.04 | 27.32 | 28 | 27.09 | 1368465 |
| 1738885200 | 27.35 | 0.24 | 0.89 | 27.19 | 27.38 | 26.71 | 1065458 |
| 1738798800 | 27.11 | 0.72 | 2.73 | 26.69 | 27.28 | 26.34 | 2094621 |
| 1738712400 | 26.39 | 0.49 | 1.89 | 25.89 | 26.8 | 25.77 | 1086852 |
| 1738626000 | 25.9 | -0.79 | -2.96 | 26 | 26.46 | 25.645 | 1167497 |
| 1738366800 | 26.69 | 1.18 | 4.63 | 26.44 | 27.4359 | 25.82 | 1653076 |
| 1738280400 | 25.51 | 0.72 | 2.90 | 25.24 | 25.58 | 25.02 | 1204996 |
| 1738194000 | 24.79 | 0.19 | 0.77 | 24.75 | 25.15 | 24.5501 | 1033928 |
| 1738107600 | 24.6 | -0.72 | -2.84 | 25.47 | 25.47 | 24.3242 | 1104561 |
| 1738021200 | 25.32 | -0.25 | -0.98 | 25.35 | 25.5 | 24.58 | 1412979 |
| 1737762000 | 25.57 | 0.95 | 3.86 | 25 | 25.96 | 24.97 | 1146112 |
| 1737675600 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1737589200 | 24.62 | -0.7 | -2.76 | 25.4 | 25.495 | 24.48 | 1740294 |
| 1737502800 | 25.32 | -0.03 | -0.12 | 25.24 | 25.45 | 24.79 | 1315685 |
| 1737157200 | 25.35 | -0.69 | -2.65 | 25.87 | 26.1 | 25.09 | 1357259 |
| 1737070800 | 26.04 | 0.51 | 2.00 | 25.54 | 26.47 | 25.298 | 1104736 |
| 1736984400 | 25.53 | -0.45 | -1.73 | 26.63 | 26.63 | 25.46 | 1416918 |
| 1736898000 | 25.98 | -0.53 | -2.00 | 26.78 | 26.81 | 25.94 | 856155 |
| 1736811600 | 26.51 | -0.45 | -1.67 | 26.78 | 26.78 | 25.8183 | 926636 |
| 1736552400 | 26.96 | -0.62 | -2.25 | 26.86 | 27.15 | 26.07 | 1261372 |
| 1736379600 | 27.58 | -1.6 | -5.48 | 28.95 | 28.95 | 27.405 | 1214758 |
| 1736293200 | 29.18 | 0.17 | 0.59 | 29.24 | 29.53 | 28.9165 | 751421 |
| 1736206800 | 29.01 | 0.5 | 1.75 | 28.91 | 29.33 | 28.64 | 836583 |
| 1735947600 | 28.51 | 0.46 | 1.64 | 28.125 | 28.65 | 27.99 | 612453 |
| 1735861200 | 28.05 | 0.39 | 1.41 | 27.6 | 28.48 | 27.55 | 559453 |
| 1735688400 | 27.66 | -0.41 | -1.46 | 28.12 | 28.43 | 27.62 | 918206 |
| 1735602000 | 28.07 | -0.12 | -0.43 | 28.215 | 28.215 | 27.6 | 839226 |
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
