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 | 0 | 27.08 | 27.75 | 26.79 | 181375 | 27.35388357 | CS |
| 4 | -0.17 | -0.623853211009 | 27.25 | 27.75 | 25.98 | 202459 | 26.87102136 | CS |
| 12 | -1.37 | -4.81546572935 | 28.45 | 29.69 | 25.98 | 191414 | 27.70455644 | CS |
| 26 | -0.36 | -1.31195335277 | 27.44 | 31.74 | 25.98 | 236985 | 27.97803747 | CS |
| 52 | -1.13 | -4.00567174761 | 28.21 | 31.74 | 24.45 | 237630 | 27.20325342 | CS |
| 156 | -15.84 | -36.9058713886 | 42.92 | 48.23 | 24.45 | 208669 | 31.01924406 | CS |
| 260 | -2.99 | -9.94346524776 | 30.07 | 48.23 | 24.45 | 222213 | 32.83026882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 27.08 | -0.48 | -1.74 | 27.54 | 27.68 | 27.01 | 229024 |
| 1743111600 | 27.56 | 0.14 | 0.51 | 27.42 | 27.58 | 27.17 | 99776 |
| 1743025200 | 27.42 | -0.06 | -0.22 | 27.65 | 27.75 | 27.38 | 156550 |
| 1742938800 | 27.48 | 0.18 | 0.66 | 27.38 | 27.64 | 27.38 | 226597 |
| 1742852400 | 27.3 | 0.17 | 0.63 | 27.28 | 27.4 | 27.18 | 208369 |
| 1742593200 | 27.13 | 0.06 | 0.22 | 27.08 | 27.19 | 26.79 | 215585 |
| 1742506800 | 27.07 | -0.1 | -0.37 | 27.07 | 27.3 | 27 | 189313 |
| 1742420400 | 27.17 | 0.07 | 0.26 | 27.1 | 27.31 | 27.01 | 165846 |
| 1742334000 | 27.1 | -0.02 | -0.07 | 27.3 | 27.42 | 27 | 73165 |
| 1742247600 | 27.12 | 0.46 | 1.73 | 26.65 | 27.25 | 26.65 | 284941 |
| 1741988400 | 26.66 | 0.33 | 1.25 | 26.47 | 26.77 | 26.37 | 186096 |
| 1741902000 | 26.33 | -0.08 | -0.30 | 26.44 | 26.64 | 26.32 | 90830 |
| 1741815600 | 26.41 | 0.11 | 0.42 | 26.49 | 26.57 | 26.28 | 135681 |
| 1741729200 | 26.3 | -0.21 | -0.79 | 26.54 | 26.54 | 25.98 | 306705 |
| 1741642800 | 26.51 | -0.41 | -1.52 | 26.82 | 26.98 | 26.46 | 284009 |
| 1741387200 | 26.92 | 0.2 | 0.75 | 26.77 | 27.05 | 26.69 | 112634 |
| 1741300800 | 26.72 | -0.08 | -0.30 | 26.73 | 26.86 | 26.59 | 100866 |
| 1741214400 | 26.8 | 0.15 | 0.56 | 26.67 | 26.87 | 26.63 | 156023 |
| 1741128000 | 26.65 | -0.03 | -0.11 | 26.41 | 26.72 | 26 | 348716 |
| 1741041600 | 26.68 | -0.1 | -0.37 | 26.69 | 27.17 | 26.51 | 219492 |
| 1740782400 | 26.78 | -0.97 | -3.50 | 27.25 | 27.38 | 26.55 | 487992 |
| 1740696000 | 27.75 | 0.01 | 0.04 | 27.9 | 28 | 27.64 | 274509 |
| 1740609600 | 27.74 | 0.05 | 0.18 | 27.71 | 28.2 | 27.66 | 188466 |
| 1740523200 | 27.69 | 0.14 | 0.51 | 27.69 | 27.92 | 27.54 | 158222 |
| 1740436800 | 27.55 | 0.29 | 1.06 | 27.29 | 27.61 | 27.17 | 148273 |
| 1740177600 | 27.26 | 0.05 | 0.18 | 27.2 | 27.33 | 27.14 | 271879 |
| 1740091200 | 27.21 | -0.69 | -2.47 | 27.69 | 27.8 | 27.21 | 284412 |
| 1740004800 | 27.9 | 0.04 | 0.14 | 27.9 | 27.95 | 27.74 | 92613 |
| 1739918400 | 27.86 | 0.1 | 0.36 | 27.75 | 27.93 | 27.6 | 96917 |
| 1739572800 | 27.76 | -0.03 | -0.11 | 27.84 | 28.08 | 27.68 | 139298 |
| 1739486400 | 27.79 | 0.13 | 0.47 | 27.83 | 27.85 | 27.6 | 121700 |
| 1739400000 | 27.66 | 0.02 | 0.07 | 27.55 | 27.8 | 27.43 | 160768 |
| 1739313600 | 27.64 | 0.26 | 0.95 | 27.31 | 27.75 | 27.17 | 161143 |
| 1739227200 | 27.38 | -0.23 | -0.83 | 27.65 | 28.36 | 27.33 | 242591 |
| 1738968000 | 27.61 | -0.09 | -0.32 | 27.68 | 27.68 | 27.42 | 108297 |
| 1738881600 | 27.7 | -0.12 | -0.43 | 27.83 | 28.08 | 27.7 | 144964 |
| 1738795200 | 27.82 | 0.1 | 0.36 | 27.74 | 27.9 | 27.56 | 160532 |
| 1738708800 | 27.72 | 0.19 | 0.69 | 27.48 | 27.87 | 27.47 | 298855 |
| 1738622400 | 27.53 | -0.47 | -1.68 | 26.57 | 27.59 | 26.25 | 482976 |
| 1738363200 | 28 | -0.42 | -1.48 | 28.4 | 28.46 | 27.84 | 343030 |
| 1738276800 | 28.42 | -0.01 | -0.04 | 28.4 | 28.68 | 28.4 | 92103 |
| 1738190400 | 28.43 | -0.11 | -0.39 | 28.54 | 28.6 | 28.34 | 111965 |
| 1738104000 | 28.54 | -0.13 | -0.45 | 28.74 | 28.76 | 28.45 | 218132 |
| 1738017600 | 28.67 | -0.12 | -0.42 | 28.7 | 28.82 | 28.58 | 137376 |
| 1737758400 | 28.79 | -0.28 | -0.96 | 28.97 | 29.15 | 28.77 | 160676 |
| 1737672000 | 29.07 | 0.29 | 1.01 | 28.82 | 29.12 | 28.82 | 113302 |
| 1737585600 | 28.78 | -0.35 | -1.20 | 29.08 | 29.08 | 28.73 | 208314 |
| 1737499200 | 29.13 | 0.06 | 0.21 | 29.08 | 29.2 | 28.95 | 212547 |
| 1737412800 | 29.07 | -0.11 | -0.38 | 29 | 29.11 | 28.83 | 75037 |
| 1737153600 | 29.18 | 0.01 | 0.03 | 29.18 | 29.55 | 29.11 | 176020 |
| 1737067200 | 29.17 | -0.01 | -0.03 | 29.15 | 29.26 | 28.83 | 267773 |
| 1736980800 | 29.18 | 0.66 | 2.31 | 28.71 | 29.69 | 28.63 | 274410 |
| 1736894400 | 28.52 | 0.33 | 1.17 | 28.33 | 28.68 | 28.15 | 226432 |
| 1736808000 | 28.19 | -0.43 | -1.50 | 28.42 | 28.7 | 28.11 | 168047 |
| 1736548800 | 28.62 | -0.25 | -0.87 | 28.62 | 28.7 | 28.48 | 146747 |
| 1736462400 | 28.87 | 0.16 | 0.56 | 28.64 | 28.87 | 28.64 | 72848 |
| 1736376000 | 28.71 | -0.22 | -0.76 | 28.91 | 28.91 | 28.38 | 202914 |
| 1736289600 | 28.93 | 0.44 | 1.54 | 28.69 | 28.99 | 28.35 | 190541 |
| 1736203200 | 28.49 | -0.11 | -0.38 | 28.62 | 28.75 | 28.46 | 175427 |
| 1735944000 | 28.6 | -0.27 | -0.94 | 28.45 | 28.69 | 28.39 | 134170 |
| 1735857600 | 28.87 | -0.09 | -0.31 | 28.99 | 29.13 | 28.78 | 191623 |
| 1735684800 | 28.96 | 0.42 | 1.47 | 28.45 | 29.11 | 28.45 | 119966 |
| 1735598400 | 28.54 | -0.18 | -0.63 | 28.59 | 28.68 | 28.3 | 237000 |
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
