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 | 0.2499 | 1.02839506173 | 24.3 | 24.5499 | 24.3 | 6282 | 24.5108303 | CS |
| 4 | -0.0601 | -0.244209670865 | 24.61 | 24.61 | 24.3 | 3181 | 24.45808878 | CS |
| 12 | 0.2499 | 1.02839506173 | 24.3 | 26.95 | 24.24 | 1398 | 24.50399061 | CS |
| 26 | 0.4399 | 1.82455412692 | 24.11 | 26.95 | 23.85 | 953 | 24.43522957 | CS |
| 52 | 0.8999 | 3.80507399577 | 23.65 | 26.95 | 23.5 | 909 | 24.21822897 | CS |
| 156 | -1.4501 | -5.57730769231 | 26 | 26.95 | 22.25 | 2203 | 24.66803681 | CS |
| 260 | -1.7001 | -6.47657142857 | 26.25 | 26.95 | 22.25 | 2191 | 24.85672079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 24.5499 | 0 | 0.00 | 24.54 | 24.5499 | 24.54 | 14 |
| 1732578000 | 24.5499 | 0.02 | 0.08 | 24.5 | 24.5499 | 24.5 | 395 |
| 1732318800 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 25 |
| 1732232400 | 24.53 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.53 | 491 |
| 1732146000 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1732059600 | 24.51 | 0.11 | 0.45 | 24.3 | 24.51 | 24.3 | 30500 |
| 1731973200 | 24.4 | 0 | 0.00 | 24.4 | 24.475 | 24.3533 | 27866 |
| 1731714000 | 24.4 | -0.13 | -0.53 | 24.5 | 24.525 | 24.4 | 1402 |
| 1731627600 | 24.53 | 0.13 | 0.53 | 24.5 | 24.53 | 24.5 | 320 |
| 1731541200 | 24.4 | 0 | 0.00 | 24.5 | 24.5 | 24.4 | 541 |
| 1731454800 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4 | 24.4 | 100 |
| 1731368400 | 24.42 | -0.08 | -0.33 | 24.4 | 24.42 | 24.4 | 800 |
| 1731109200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 20 |
| 1731022800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1730936400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 13 |
| 1730850000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 37 |
| 1730763600 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.42 | 349 |
| 1730500800 | 24.55 | -0.06 | -0.24 | 24.47 | 24.55 | 24.37 | 760 |
| 1730414400 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1730328000 | 24.61 | 0 | 0.00 | 24.37 | 24.61 | 24.37 | 5 |
| 1730241600 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1730155200 | 24.61 | -0.03 | -0.12 | 24.58 | 24.61 | 24.38 | 743 |
| 1729896000 | 24.64 | 0.01 | 0.04 | 24.38 | 24.64 | 24.35 | 507 |
| 1729809600 | 24.63 | -0.03 | -0.12 | 24.5 | 24.63 | 24.4876 | 870 |
| 1729723200 | 24.66 | -0.09 | -0.36 | 24.35 | 24.7 | 24.35 | 493 |
| 1729636800 | 24.75 | 0.4 | 1.64 | 24.33 | 24.75 | 24.33 | 1000 |
| 1729550400 | 24.35 | 0 | 0.00 | 24.4 | 24.4 | 24.35 | 209 |
| 1729291200 | 24.35 | -0.25 | -1.02 | 24.45 | 24.45 | 24.32 | 2277 |
| 1729204800 | 24.6 | 0 | 0.00 | 24.45 | 24.6 | 24.45 | 111 |
| 1729118400 | 24.6 | 0 | 0.00 | 24.46 | 24.65 | 24.46 | 146 |
| 1729032000 | 24.6 | 0 | 0.00 | 24.45 | 24.6 | 24.45 | 144 |
| 1728945600 | 24.6 | -0.31 | -1.24 | 24.9 | 24.9 | 24.45 | 82 |
| 1728686400 | 24.91 | 0 | 0.00 | 24.41 | 24.91 | 24.41 | 218 |
| 1728600000 | 24.91 | -0.06 | -0.24 | 26.95 | 26.95 | 24.91 | 1331 |
| 1728513600 | 24.97 | 0.43 | 1.75 | 24.54 | 26.29 | 24.3 | 4766 |
| 1728427200 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.53 | 300 |
| 1728340800 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1728081600 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1727995200 | 24.54 | 0.09 | 0.37 | 24.54 | 24.54 | 24.54 | 317 |
| 1727908800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1727822400 | 24.45 | 0.15 | 0.62 | 24.45 | 24.45 | 24.45 | 100 |
| 1727736000 | 24.3001 | 0 | 0.00 | 24.3001 | 24.3001 | 24.3001 | 0 |
| 1727476800 | 24.3001 | -0.12 | -0.49 | 24.42 | 24.42 | 24.3001 | 636 |
| 1727390400 | 24.42 | 0 | 0.00 | 24.42 | 24.42 | 24.4 | 397 |
| 1727304000 | 24.42 | 0 | 0.00 | 24.42 | 24.42 | 24.31 | 334 |
| 1727217600 | 24.42 | 0.02 | 0.08 | 24.24 | 24.42 | 24.24 | 1619 |
| 1727131200 | 24.4001 | 0 | 0.00 | 24.4001 | 24.4001 | 24.4001 | 0 |
| 1726872000 | 24.4001 | 0 | 0.00 | 24.4001 | 24.4001 | 24.4001 | 0 |
| 1726785600 | 24.4001 | -0.24 | -0.97 | 24.4 | 24.4001 | 24.4 | 1638 |
| 1726699200 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1726612800 | 24.64 | 0.08 | 0.33 | 24.4 | 24.64 | 24.4 | 529 |
| 1726526400 | 24.56 | -0.19 | -0.77 | 24.545 | 24.56 | 24.545 | 320 |
| 1726267200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 88 |
| 1726180800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1726094400 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1726008000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1725921600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1725662400 | 24.75 | 0.25 | 1.02 | 24.75 | 24.75 | 24.75 | 800 |
| 1725576000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725489600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725403200 | 24.5 | 0.27 | 1.11 | 24.3 | 24.5 | 24.3 | 300 |
| 1725057600 | 24.23 | 0.04 | 0.17 | 24.23 | 24.23 | 24.23 | 100 |
| 1724971200 | 24.19 | 0.01 | 0.04 | 24.22 | 24.22 | 24.19 | 1600 |
| 1724884800 | 24.18 | -0.51 | -2.07 | 24.18 | 24.18 | 24.18 | 103 |
| 1724798400 | 24.69 | 0 | 0.00 | 24.25 | 24.69 | 24.25 | 12 |
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
