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 | -1.05 | -4.11764705882 | 25.5 | 25.61 | 23.845 | 65995 | 24.27260745 | CS |
| 4 | -3.45 | -12.3655913978 | 27.9 | 28.228212 | 23.845 | 67278 | 25.35896147 | CS |
| 12 | -3.7 | -13.1438721137 | 28.15 | 28.92 | 23.845 | 52006 | 26.70058501 | CS |
| 26 | -0.66 | -2.6284348865 | 25.11 | 28.92 | 22.37 | 45661 | 26.11121993 | CS |
| 52 | 1.55 | 6.76855895197 | 22.9 | 28.92 | 21.44 | 52006 | 24.88290701 | CS |
| 156 | 3.35 | 15.8767772512 | 21.1 | 36.88 | 17.69 | 48059 | 24.18887498 | CS |
| 260 | 23.58 | 2710.34482759 | 0.87 | 36.88 | 0.3402 | 179883 | 5.3086062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 24.45 | 0.51 | 2.13 | 24.1493 | 24.54 | 24.01 | 59501 |
| 1732232400 | 23.94 | -0.02 | -0.08 | 24 | 24.1851 | 23.85 | 76524 |
| 1732146000 | 23.96 | -0.36 | -1.48 | 24.45 | 24.5 | 23.845 | 75050 |
| 1732059600 | 24.32 | -0.21 | -0.86 | 24.47 | 24.61 | 24.22 | 75356 |
| 1731973200 | 24.53 | -0.4 | -1.60 | 24.805 | 25.245 | 24.51 | 56000 |
| 1731714000 | 24.93 | -0.55 | -2.16 | 25.5 | 25.61 | 24.8 | 47047 |
| 1731627600 | 25.48 | -0.1 | -0.39 | 25.73 | 25.85 | 25.295 | 36572 |
| 1731541200 | 25.58 | 0.18 | 0.71 | 25.585 | 26.16 | 25.56 | 39122 |
| 1731454800 | 25.4 | -0.57 | -2.19 | 25.84 | 26.075 | 25.28 | 68127 |
| 1731368400 | 25.97 | -0.05 | -0.19 | 25.6551 | 26.34 | 25.6551 | 53996 |
| 1731109200 | 26.02 | -0.38 | -1.44 | 26.71 | 26.77 | 25.96 | 54056 |
| 1731022800 | 26.4 | 0.33 | 1.27 | 25.94 | 26.8 | 25.93 | 50328 |
| 1730936400 | 26.07 | 0.9 | 3.58 | 25.88 | 26.43 | 25.5201 | 71308 |
| 1730850000 | 25.17 | 0.48 | 1.94 | 24.7 | 25.48 | 24.7 | 56421 |
| 1730763600 | 24.69 | -0.82 | -3.21 | 25.3 | 25.36 | 24.1 | 132463 |
| 1730500800 | 25.51 | -0.14 | -0.55 | 25.66 | 26.39 | 25.39 | 67655 |
| 1730414400 | 25.65 | 0.46 | 1.83 | 25.19 | 26.23 | 25.1411 | 92926 |
| 1730328000 | 25.19 | -2.3 | -8.37 | 25.16 | 25.3 | 24.07 | 184489 |
| 1730241600 | 27.49 | -0.23 | -0.83 | 27.7 | 27.895 | 27.455 | 33699 |
| 1730155200 | 27.72 | -0.45 | -1.60 | 28.17 | 28.17 | 27.61 | 37927 |
| 1729896000 | 28.17 | 0.17 | 0.61 | 27.9 | 28.228212 | 27.9 | 36499 |
| 1729809600 | 28 | 0.3 | 1.08 | 27.63 | 28 | 27.52 | 29824 |
| 1729723200 | 27.7 | -0.33 | -1.18 | 28.02 | 28.02 | 27.57 | 25935 |
| 1729636800 | 28.03 | 0.38 | 1.37 | 27.7341 | 28.08 | 27.59 | 23503 |
| 1729550400 | 27.65 | -0.4 | -1.43 | 28.1 | 28.1824 | 27.56 | 35298 |
| 1729291200 | 28.05 | 0.05 | 0.18 | 28.1 | 28.23 | 27.7636 | 33555 |
| 1729204800 | 28 | 0.28 | 1.01 | 27.67 | 28.03 | 27.3 | 39897 |
| 1729118400 | 27.72 | 0.17 | 0.62 | 27.77 | 28.03 | 27.69 | 28464 |
| 1729032000 | 27.55 | -0.01 | -0.04 | 27.55 | 27.935 | 27.425 | 34121 |
| 1728945600 | 27.56 | -0.35 | -1.25 | 27.9 | 28.15 | 27.56 | 27611 |
| 1728686400 | 27.91 | 0.28 | 1.01 | 27.68 | 28.009 | 27.56 | 25200 |
| 1728600000 | 27.63 | 0.22 | 0.80 | 27.61 | 27.695 | 27.42 | 26515 |
| 1728513600 | 27.41 | -0.01 | -0.04 | 27.28 | 27.82 | 27.28 | 33193 |
| 1728427200 | 27.42 | -0.26 | -0.94 | 27.66 | 27.86 | 27.42 | 28183 |
| 1728340800 | 27.68 | 0.07 | 0.25 | 27.43 | 27.71 | 27.33 | 55149 |
| 1728081600 | 27.61 | 0.57 | 2.11 | 27.445 | 27.64 | 27.255 | 22760 |
| 1727995200 | 27.04 | -0.38 | -1.39 | 27.41 | 27.65 | 27.02 | 31839 |
| 1727908800 | 27.42 | 0.24 | 0.88 | 27.18 | 27.54 | 27.1177 | 30912 |
| 1727822400 | 27.18 | -0.22 | -0.80 | 27.37 | 27.57 | 27.18 | 26381 |
| 1727735520 | 27.4 | 0.05 | 0.18 | 27.35 | 27.56 | 27 | 23807 |
| 1727476800 | 27.35 | 0.2 | 0.74 | 27.26 | 27.43 | 26.9 | 33448 |
| 1727390400 | 27.15 | -0.43 | -1.56 | 27.41 | 27.495 | 26.98 | 30623 |
| 1727304000 | 27.58 | -0.73 | -2.58 | 28.34 | 28.34 | 27.55 | 29205 |
| 1727217600 | 28.31 | 0.04 | 0.14 | 28.5 | 28.5 | 28.25 | 29304 |
| 1727131200 | 28.27 | -0.26 | -0.91 | 28.65 | 28.85 | 28.25 | 30265 |
| 1726872000 | 28.53 | 0.04 | 0.14 | 28.28 | 28.72 | 28.25 | 38565 |
| 1726785600 | 28.49 | 0.29 | 1.03 | 28.665 | 28.81 | 28.36 | 36389 |
| 1726699200 | 28.2 | -0.16 | -0.56 | 28.32 | 28.49 | 28.2 | 54141 |
| 1726612800 | 28.36 | 0.21 | 0.75 | 28.2 | 28.92 | 28.2 | 39292 |
| 1726526400 | 28.15 | -0.25 | -0.88 | 28.35 | 28.6899 | 27.96 | 106013 |
| 1726267200 | 28.4 | 0.49 | 1.76 | 28.01 | 28.4 | 27.93 | 96008 |
| 1726180800 | 27.91 | 0.93 | 3.45 | 27.52 | 28.35 | 27.52 | 97325 |
| 1726094400 | 26.98 | 0.59 | 2.24 | 26.57 | 27.337 | 26.34 | 57171 |
| 1726008000 | 26.39 | -1.18 | -4.28 | 27.23 | 27.32 | 26.38 | 126714 |
| 1725921600 | 27.57 | 0.04 | 0.15 | 27.68 | 28.17 | 27.53 | 69014 |
| 1725662400 | 27.53 | -0.95 | -3.34 | 28.4 | 28.4 | 27.49 | 55783 |
| 1725576000 | 28.48 | 0.54 | 1.93 | 27.94 | 28.75 | 27.785 | 57098 |
| 1725489600 | 27.94 | 0.17 | 0.61 | 27.77 | 28.46 | 27.77 | 60639 |
| 1725403200 | 27.77 | -0.68 | -2.39 | 28.11 | 28.21 | 27.75 | 51346 |
| 1725057600 | 28.45 | 0.29 | 1.03 | 28.15 | 28.6 | 28.09 | 42304 |
| 1724971200 | 28.16 | -0.12 | -0.42 | 28.19 | 28.5 | 27.82 | 44388 |
| 1724884800 | 28.28 | 0.86 | 3.14 | 27.42 | 28.33 | 27.325 | 57945 |
| 1724798400 | 27.42 | 0.17 | 0.62 | 27.08 | 27.53 | 26.75 | 29179 |
| 1724712000 | 27.25 | 0.13 | 0.48 | 27.15 | 27.77 | 27.15 | 44764 |
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
