Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -5.13966480447 | 26.85 | 27.07 | 24.45 | 1840408 | 26.23621501 | CS |
| 4 | 0.59 | 2.37138263666 | 24.88 | 27.64 | 24.44 | 1909957 | 26.38513723 | CS |
| 12 | 0.83 | 3.36850649351 | 24.64 | 28.15 | 23.7 | 2008260 | 26.00377203 | CS |
| 26 | 1.56 | 6.52446675031 | 23.91 | 28.15 | 21.68 | 2138239 | 24.84020847 | CS |
| 52 | 1.94 | 8.24479388015 | 23.53 | 28.15 | 21.68 | 2035176 | 24.73856493 | CS |
| 156 | 10.37 | 68.6754966887 | 15.1 | 28.15 | 13.65 | 2776991 | 19.67615071 | CS |
| 260 | 19.36 | 316.857610475 | 6.11 | 28.15 | 2.42 | 2741881 | 15.33406873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 25.35 | -1.37 | -5.13 | 26.71 | 27.04 | 25.1 | 2905725 |
| 1740782400 | 26.72 | 0.14 | 0.53 | 26.44 | 26.82 | 26.28 | 2110575 |
| 1740696000 | 26.58 | -0.14 | -0.52 | 26.89 | 27.07 | 26.44 | 1645383 |
| 1740609600 | 26.72 | 0.24 | 0.91 | 26.63 | 26.81 | 26.04 | 1537807 |
| 1740523200 | 26.48 | -0.54 | -2.00 | 26.85 | 26.97 | 26.27 | 1002550 |
| 1740436800 | 27.02 | -0.21 | -0.77 | 27.12 | 27.25 | 26.85 | 991192 |
| 1740177600 | 27.23 | -0.28 | -1.02 | 27.5 | 27.51 | 27.01 | 1571111 |
| 1740091200 | 27.51 | 0.49 | 1.81 | 26.93 | 27.64 | 26.93 | 2120395 |
| 1740004800 | 27.02 | 0.25 | 0.93 | 27 | 27.14 | 26.63 | 2036599 |
| 1739918400 | 26.77 | 0.16 | 0.60 | 26.71 | 27.07 | 26.62 | 1814844 |
| 1739572800 | 26.61 | -0.15 | -0.56 | 26.9 | 26.99 | 26.34 | 948799 |
| 1739486400 | 26.76 | 0.51 | 1.94 | 26.24 | 27.15 | 26.09 | 1710608 |
| 1739400000 | 26.25 | -0.73 | -2.71 | 26.75 | 27 | 26.03 | 1409167 |
| 1739313600 | 26.98 | 0.31 | 1.16 | 26.67 | 27.2 | 26.3 | 2711407 |
| 1739227200 | 26.67 | 0.77 | 2.97 | 26.07 | 26.84 | 25.85 | 3856183 |
| 1738968000 | 25.9 | 1.25 | 5.07 | 25.5 | 26.4 | 25.21 | 3505571 |
| 1738881600 | 24.65 | -0.38 | -1.52 | 25.13 | 25.17 | 24.44 | 2021914 |
| 1738795200 | 25.03 | -0.08 | -0.32 | 25.04 | 25.22 | 24.87 | 1033304 |
| 1738708800 | 25.11 | 0.22 | 0.88 | 24.88 | 25.47 | 24.79 | 1356047 |
| 1738622400 | 24.89 | 0 | 0.00 | 23.85 | 25.42 | 23.85 | 2402978 |
| 1738363200 | 24.89 | -0.37 | -1.46 | 25.06 | 25.19 | 24.69 | 1539501 |
| 1738276800 | 25.26 | -0.1 | -0.39 | 25.46 | 25.71 | 24.97 | 1674158 |
| 1738190400 | 25.36 | 0.13 | 0.52 | 25.14 | 25.5 | 24.99 | 1181635 |
| 1738104000 | 25.23 | -0.23 | -0.90 | 25.5 | 25.5 | 24.91 | 1403221 |
| 1738017600 | 25.46 | -1.02 | -3.85 | 26 | 26.12 | 25.09 | 2932209 |
| 1737758400 | 26.48 | 0.07 | 0.27 | 26.44 | 26.77 | 26.11 | 2928536 |
| 1737672000 | 26.41 | -0.39 | -1.46 | 26.81 | 27.02 | 26.19 | 1462513 |
| 1737585600 | 26.8 | -0.1 | -0.37 | 27.13 | 27.35 | 26.72 | 1220583 |
| 1737499200 | 26.9 | 0.06 | 0.22 | 26.66 | 27.06 | 26.12 | 2328256 |
| 1737412800 | 26.84 | 0.32 | 1.21 | 26.37 | 26.85 | 26.37 | 594442 |
| 1737153600 | 26.52 | 0.33 | 1.26 | 26.01 | 26.59 | 25.99 | 1319135 |
| 1737067200 | 26.19 | -0.9 | -3.32 | 27.01 | 27.05 | 25.88 | 5680522 |
| 1736980800 | 27.09 | -0.13 | -0.48 | 27.25 | 27.68 | 26.9 | 1583344 |
| 1736894400 | 27.22 | 0.12 | 0.44 | 27.07 | 27.37 | 26.82 | 2101227 |
| 1736808000 | 27.1 | -0.24 | -0.88 | 27.58 | 27.7 | 27.02 | 2709043 |
| 1736548800 | 27.34 | -0.1 | -0.36 | 27.81 | 28.15 | 27.24 | 1878980 |
| 1736462400 | 27.44 | -0.01 | -0.04 | 27.35 | 27.56 | 27.31 | 719844 |
| 1736376000 | 27.45 | 0.81 | 3.04 | 26.63 | 27.57 | 26.62 | 2217716 |
| 1736289600 | 26.64 | -0.58 | -2.13 | 27.24 | 27.46 | 26.54 | 2679652 |
| 1736203200 | 27.22 | 0.29 | 1.08 | 27.16 | 27.74 | 27.14 | 1475697 |
| 1735944000 | 26.93 | -0.01 | -0.04 | 27.08 | 27.21 | 26.68 | 1559952 |
| 1735857600 | 26.94 | 0.87 | 3.34 | 26.4 | 26.99 | 26.37 | 2160150 |
| 1735684800 | 26.07 | 0.05 | 0.19 | 25.89 | 26.08 | 25.76 | 1256291 |
| 1735598400 | 26.02 | 0.72 | 2.85 | 25.35 | 26.13 | 25.3 | 1760181 |
| 1735339200 | 25.3 | 0.01 | 0.04 | 25.38 | 25.76 | 25.22 | 2874702 |
| 1735069200 | 25.29 | 0.13 | 0.52 | 25.29 | 25.56 | 25.12 | 692035 |
| 1734993600 | 25.16 | 0.85 | 3.50 | 24.29 | 25.22 | 24.29 | 1917546 |
| 1734734400 | 24.31 | 0.1 | 0.41 | 24.37 | 24.45 | 24.19 | 3361101 |
| 1734648000 | 24.21 | 0.34 | 1.42 | 24.09 | 24.3 | 24 | 1467658 |
| 1734561600 | 23.87 | -0.51 | -2.09 | 24.37 | 24.41 | 23.7 | 2089942 |
| 1734475200 | 24.38 | -0.72 | -2.87 | 24.91 | 24.93 | 23.88 | 6086823 |
| 1734388800 | 25.1 | -0.62 | -2.41 | 25.58 | 25.6 | 25.05 | 2075073 |
| 1734129600 | 25.72 | 0.33 | 1.30 | 25.39 | 25.74 | 25.12 | 1857330 |
| 1734043200 | 25.39 | -0.08 | -0.31 | 25.39 | 25.65 | 25.12 | 1658753 |
| 1733956800 | 25.47 | 0.6 | 2.41 | 25.01 | 25.52 | 24.86 | 1450230 |
| 1733870400 | 24.87 | 0.26 | 1.06 | 24.64 | 25.09 | 24.55 | 1872443 |
| 1733784000 | 24.61 | 0.21 | 0.86 | 24.57 | 24.85 | 24.46 | 2967751 |
| 1733524800 | 24.4 | -0.74 | -2.94 | 25.09 | 25.18 | 24.27 | 1700632 |
| 1733438400 | 25.14 | 0.24 | 0.96 | 25.08 | 25.34 | 24.89 | 1403196 |
| 1733352000 | 24.9 | -0.3 | -1.19 | 25.2 | 25.27 | 24.54 | 1635440 |
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
