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 | 0.26 | 1.04754230459 | 24.82 | 25.12 | 24.76 | 259729 | 25.07776628 | CS |
| 4 | 0.01 | 0.0398883127244 | 25.07 | 25.12 | 24.48 | 102564 | 24.96650199 | CS |
| 12 | 0.08 | 0.32 | 25 | 26 | 24.48 | 66528 | 25.0696827 | CS |
| 26 | 0.97 | 4.02322687681 | 24.11 | 26 | 23.55 | 52659 | 24.67095842 | CS |
| 52 | 2.01 | 8.71261378414 | 23.07 | 26 | 22.86 | 52923 | 24.59223252 | CS |
| 156 | -1.75 | -6.52254938502 | 26.83 | 27.21 | 21.39 | 53934 | 24.55891409 | CS |
| 260 | -1.85 | -6.86966208689 | 26.93 | 28.2103 | 21.39 | 58684 | 25.58557667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.08 | 0.01 | 0.04 | 25.07 | 25.1 | 25.07 | 84463 |
| 1732232400 | 25.07 | 0 | 0.00 | 25.06 | 25.08 | 25.06 | 436897 |
| 1732146000 | 25.07 | 0.01 | 0.04 | 25.05 | 25.09 | 25.03 | 201464 |
| 1732059600 | 25.06 | -0.01 | -0.04 | 25.06 | 25.07 | 25.06 | 173009 |
| 1731973200 | 25.07 | -0.03 | -0.12 | 25.08 | 25.08 | 25.07 | 93419 |
| 1731714000 | 25.1 | 0.62 | 2.53 | 24.82 | 25.12 | 24.76 | 393858 |
| 1731627600 | 24.48 | -0.07 | -0.29 | 24.57 | 24.65 | 24.48 | 34920 |
| 1731541200 | 24.55 | -0.1 | -0.41 | 24.75 | 24.775 | 24.55 | 44511 |
| 1731454800 | 24.65 | -0.21 | -0.84 | 24.76 | 24.85 | 24.64 | 71212 |
| 1731368400 | 24.86 | -0.16 | -0.64 | 24.97 | 24.99 | 24.85 | 26435 |
| 1731109200 | 25.02 | 0.11 | 0.44 | 24.96 | 25.0772 | 24.81 | 40654 |
| 1731022800 | 24.91 | 0.1 | 0.40 | 24.81 | 24.94 | 24.8 | 27471 |
| 1730936400 | 24.81 | -0.2 | -0.80 | 24.8 | 24.9091 | 24.63 | 56810 |
| 1730850000 | 25.01 | 0.14 | 0.56 | 24.82 | 25.06 | 24.81 | 42064 |
| 1730763600 | 24.87 | 0.23 | 0.93 | 24.71 | 24.8888 | 24.71 | 36537 |
| 1730500800 | 24.64 | 0.04 | 0.16 | 24.8 | 24.8 | 24.62 | 82334 |
| 1730414400 | 24.6 | -0.23 | -0.93 | 24.81 | 24.81 | 24.57 | 99340 |
| 1730328000 | 24.83 | -0.03 | -0.12 | 24.87 | 24.95 | 24.81 | 25040 |
| 1730241600 | 24.86 | -0.11 | -0.44 | 24.87 | 24.94 | 24.81 | 65946 |
| 1730155200 | 24.97 | 0.01 | 0.04 | 24.96 | 25 | 24.925 | 73097 |
| 1729896000 | 24.96 | -0.09 | -0.36 | 25.07 | 25.08 | 24.9 | 26268 |
| 1729809600 | 25.05 | 0.07 | 0.28 | 24.98 | 25.05 | 24.98 | 27622 |
| 1729723200 | 24.98 | -0.1 | -0.40 | 24.91 | 25.04 | 24.91 | 61603 |
| 1729636800 | 25.08 | 0.14 | 0.56 | 25 | 25.1 | 24.82 | 28881 |
| 1729550400 | 24.94 | -0.2 | -0.80 | 25.09 | 25.11 | 24.75 | 43524 |
| 1729291200 | 25.14 | 0.05 | 0.20 | 25.08 | 25.14 | 25.07 | 18940 |
| 1729204800 | 25.09 | -0.46 | -1.80 | 25.15 | 25.17 | 25.02 | 58465 |
| 1729118400 | 25.55 | 0.06 | 0.24 | 25.44 | 25.55 | 25.34 | 22092 |
| 1729032000 | 25.49 | 0.15 | 0.59 | 25.4 | 25.56 | 25.34 | 33512 |
| 1728945600 | 25.34 | -0.1 | -0.39 | 25.31 | 25.3988 | 25.25 | 22260 |
| 1728686400 | 25.44 | 0.19 | 0.75 | 25.16 | 25.44 | 25.16 | 19151 |
| 1728600000 | 25.25 | -0.17 | -0.67 | 25.86 | 26 | 25.22 | 20385 |
| 1728513600 | 25.42 | 0.14 | 0.55 | 25.22 | 25.42 | 25.22 | 40216 |
| 1728427200 | 25.28 | 0.06 | 0.24 | 25.13 | 25.28 | 25.11 | 34410 |
| 1728340800 | 25.22 | -0.12 | -0.47 | 25.3 | 25.34 | 25.1501 | 28053 |
| 1728081600 | 25.34 | -0.05 | -0.20 | 25.34 | 25.35 | 25.23 | 36410 |
| 1727995200 | 25.39 | 0.11 | 0.44 | 25.3 | 25.42 | 25.2667 | 25098 |
| 1727908800 | 25.28 | 0.09 | 0.36 | 25.08 | 25.3 | 25.06 | 67835 |
| 1727822400 | 25.19 | 0.18 | 0.72 | 25.12 | 25.24 | 25.06 | 60650 |
| 1727736000 | 25.01 | -0.44 | -1.73 | 25.45 | 25.45 | 25 | 145406 |
| 1727476800 | 25.45 | 0.06 | 0.24 | 25.39 | 25.4599 | 25.325 | 74261 |
| 1727390400 | 25.39 | -0.06 | -0.24 | 25.39 | 25.480592 | 25.38 | 26035 |
| 1727304000 | 25.45 | 0.03 | 0.12 | 25.38 | 25.45 | 25.36 | 28391 |
| 1727217600 | 25.42 | 0.04 | 0.16 | 25.35 | 25.42 | 25.29 | 30635 |
| 1727131200 | 25.38 | -0.09 | -0.35 | 25.48 | 25.48 | 25.35 | 36271 |
| 1726872000 | 25.47 | 0.02 | 0.08 | 25.4 | 25.52 | 25.39 | 15858 |
| 1726785600 | 25.45 | 0.07 | 0.28 | 25.42 | 25.54 | 25.3601 | 54731 |
| 1726699200 | 25.38 | -0.04 | -0.16 | 25.39 | 25.5299 | 25.32 | 42349 |
| 1726612800 | 25.42 | -0.06 | -0.24 | 25.37 | 25.4721 | 25.37 | 25969 |
| 1726526400 | 25.48 | 0.15 | 0.59 | 25.3 | 25.49 | 25.3 | 27571 |
| 1726267200 | 25.33 | 0.06 | 0.24 | 25.22 | 25.36 | 25.22 | 22834 |
| 1726180800 | 25.27 | 0.06 | 0.24 | 25.2 | 25.3 | 25.12 | 77496 |
| 1726094400 | 25.21 | -0.02 | -0.08 | 25.22 | 25.25 | 25.1201 | 18125 |
| 1726008000 | 25.23 | 0.02 | 0.08 | 25.15 | 25.3 | 25.14 | 41565 |
| 1725921600 | 25.21 | 0.09 | 0.36 | 25.08 | 25.23 | 25.08 | 37717 |
| 1725662400 | 25.12 | 0.02 | 0.08 | 25.14 | 25.15 | 25.0411 | 94384 |
| 1725576000 | 25.1 | 0.06 | 0.24 | 25.01 | 25.1 | 25 | 38280 |
| 1725489600 | 25.04 | 0.1 | 0.40 | 24.97 | 25.066 | 24.97 | 41551 |
| 1725403200 | 24.94 | 0.01 | 0.04 | 25 | 25 | 24.8927 | 26403 |
| 1725057600 | 24.93 | -0.09 | -0.36 | 25 | 25.08 | 24.89 | 318903 |
| 1724971200 | 25.02 | 0.1 | 0.40 | 24.88 | 25.02 | 24.88 | 30225 |
| 1724884800 | 24.92 | 0.17 | 0.69 | 24.8 | 24.92 | 24.75 | 38226 |
| 1724798400 | 24.75 | 0.11 | 0.45 | 24.6 | 24.75 | 24.6 | 32434 |
| 1724712000 | 24.64 | 0.06 | 0.24 | 24.59 | 24.72 | 24.58 | 58574 |
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
