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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 22.96 | 0.15 | 0.66 | 22.98 | 23.08 | 22.82 | 536960 |
| 1732228800 | 22.81 | 0.23 | 1.02 | 22.73 | 22.81 | 22.5 | 1654575 |
| 1732142400 | 22.58 | 0.05 | 0.22 | 22.55 | 22.62 | 22.43 | 425334 |
| 1732056000 | 22.53 | 0.45 | 2.04 | 22.4 | 22.55 | 22.2 | 566720 |
| 1731969600 | 22.08 | 0.78 | 3.66 | 21.86 | 22.22 | 21.86 | 610176 |
| 1731710400 | 21.3 | -0.13 | -0.61 | 21.55 | 21.66 | 21.25 | 339319 |
| 1731624000 | 21.43 | 0.2 | 0.94 | 21 | 21.49 | 21 | 623260 |
| 1731537600 | 21.23 | -0.22 | -1.03 | 21.64 | 21.72 | 21.22 | 2912340 |
| 1731451200 | 21.45 | -0.35 | -1.61 | 21.51 | 21.6 | 21.2 | 1113227 |
| 1731364800 | 21.8 | -1.41 | -6.07 | 22.4 | 22.49 | 21.6 | 819651 |
| 1731105600 | 23.21 | -0.15 | -0.64 | 23.3 | 23.39 | 23 | 707732 |
| 1731019200 | 23.36 | 0.3 | 1.30 | 23.21 | 23.43 | 22.88 | 759620 |
| 1730932800 | 23.06 | -0.55 | -2.33 | 22.86 | 23.13 | 22.44 | 2285645 |
| 1730846400 | 23.61 | 0.03 | 0.13 | 23.63 | 23.75 | 23.48 | 228241 |
| 1730760000 | 23.58 | -0.1 | -0.42 | 23.73 | 23.75 | 23.43 | 242238 |
| 1730497200 | 23.68 | -0.21 | -0.88 | 24.08 | 24.09 | 23.67 | 310024 |
| 1730410800 | 23.89 | -0.68 | -2.77 | 24.32 | 24.32 | 23.67 | 562338 |
| 1730324400 | 24.57 | -0.29 | -1.17 | 24.9 | 24.9 | 24.39 | 556611 |
| 1730238000 | 24.86 | 0.37 | 1.51 | 24.71 | 24.88 | 24.56 | 647452 |
| 1730151600 | 24.49 | -0.06 | -0.24 | 24.4 | 24.63 | 24.4 | 428030 |
| 1729892400 | 24.55 | -0.35 | -1.41 | 24.62 | 24.79 | 24.33 | 843157 |
| 1729806000 | 24.9 | -0.89 | -3.45 | 25.79 | 25.79 | 24.54 | 2457399 |
| 1729719600 | 25.79 | -0.36 | -1.38 | 25.8 | 26.02 | 25.63 | 523628 |
| 1729633200 | 26.15 | 0.46 | 1.79 | 25.86 | 26.16 | 25.84 | 357538 |
| 1729546800 | 25.69 | 0.12 | 0.47 | 25.87 | 26.11 | 25.65 | 464032 |
| 1729287600 | 25.57 | 0.92 | 3.73 | 24.87 | 25.66 | 24.76 | 596198 |
| 1729201200 | 24.65 | 0.41 | 1.69 | 24.5 | 24.81 | 24.43 | 289938 |
| 1729114800 | 24.24 | 0.13 | 0.54 | 24.29 | 24.63 | 24.17 | 377060 |
| 1729028400 | 24.11 | 0.48 | 2.03 | 23.81 | 24.11 | 23.75 | 728674 |
| 1728682800 | 23.63 | 0.13 | 0.55 | 23.65 | 23.9 | 23.61 | 289376 |
| 1728596400 | 23.5 | 0.67 | 2.93 | 23 | 23.52 | 23 | 395557 |
| 1728510000 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1728423600 | 22.83 | -0.01 | -0.04 | 22.73 | 22.85 | 22.62 | 323365 |
| 1728337200 | 22.84 | -0.19 | -0.83 | 22.96 | 22.96 | 22.7 | 704320 |
| 1728078000 | 23.03 | -0.06 | -0.26 | 23.01 | 23.31 | 22.96 | 425904 |
| 1727991600 | 23.09 | -0.33 | -1.41 | 23.24 | 23.24 | 22.89 | 280630 |
| 1727905200 | 23.42 | -0.05 | -0.21 | 23.48 | 23.6 | 23.26 | 562218 |
| 1727818800 | 23.47 | 0.32 | 1.38 | 23.35 | 23.65 | 23.26 | 411891 |
| 1727730000 | 23.15 | -0.38 | -1.61 | 23.27 | 23.3 | 22.96 | 536349 |
| 1727473200 | 23.53 | -0.63 | -2.61 | 24.01 | 24.09 | 23.53 | 383335 |
| 1727386800 | 24.16 | 0.12 | 0.50 | 24.09 | 24.3 | 23.98 | 425939 |
| 1727300400 | 24.04 | 0.11 | 0.46 | 23.98 | 24.16 | 23.94 | 241132 |
| 1727214000 | 23.93 | 0.28 | 1.18 | 23.7 | 24.05 | 23.64 | 486604 |
| 1727127600 | 23.65 | -0.13 | -0.55 | 23.83 | 24.1 | 23.65 | 467126 |
| 1726868400 | 23.78 | 0.38 | 1.62 | 23.68 | 23.9 | 23.6 | 570781 |
| 1726782000 | 23.4 | 0.14 | 0.60 | 23.66 | 23.76 | 23.22 | 745919 |
| 1726695600 | 23.26 | -0.2 | -0.85 | 23.5 | 24.12 | 23.24 | 524189 |
| 1726609200 | 23.46 | -0.11 | -0.47 | 23.51 | 23.65 | 23.27 | 264560 |
| 1726522800 | 23.57 | -0.15 | -0.63 | 23.71 | 23.73 | 23.43 | 333809 |
| 1726263600 | 23.72 | 0.45 | 1.93 | 23.61 | 23.85 | 23.59 | 369226 |
| 1726177200 | 23.27 | 1.01 | 4.54 | 22.56 | 23.4 | 22.56 | 657279 |
| 1726090800 | 22.26 | 0.37 | 1.69 | 22.14 | 22.26 | 21.89 | 179465 |
| 1726004400 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1725918000 | 21.89 | 0.24 | 1.11 | 21.76 | 21.95 | 21.76 | 224790 |
| 1725658800 | 21.65 | -0.47 | -2.12 | 22.16 | 22.19 | 21.63 | 511130 |
| 1725572400 | 22.12 | 0.17 | 0.77 | 22.24 | 22.4 | 22.11 | 328803 |
| 1725486000 | 21.95 | -0.21 | -0.95 | 22 | 22.14 | 21.88 | 282223 |
| 1725399600 | 22.16 | -0.59 | -2.59 | 22.61 | 22.61 | 21.96 | 412234 |
| 1725054000 | 22.75 | -0.12 | -0.52 | 22.78 | 22.94 | 22.65 | 501697 |
| 1724967600 | 22.87 | 0.31 | 1.37 | 22.67 | 23 | 22.67 | 267131 |
| 1724881200 | 22.56 | -0.39 | -1.70 | 22.6 | 22.67 | 22.38 | 314933 |
| 1724794800 | 22.95 | -0.06 | -0.26 | 22.8 | 22.95 | 22.65 | 175726 |
| 1724708400 | 23.01 | -0.07 | -0.30 | 23.14 | 23.19 | 22.9 | 246609 |
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
