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 | 1.41 | 5.42516352443 | 25.99 | 27.4 | 25.81 | 12665 | 26.43174398 | CS |
| 4 | 2.7 | 10.9311740891 | 24.7 | 27.4 | 24.65 | 5401 | 26.03141304 | CS |
| 12 | 3.4 | 14.1666666667 | 24 | 27.4 | 22.01 | 4112 | 25.39225956 | CS |
| 26 | 1.8 | 7.03125 | 25.6 | 28 | 21.1 | 3717 | 25.2529137 | CS |
| 52 | 8.78 | 47.1535982814 | 18.62 | 28 | 17.87 | 5973 | 22.04535043 | CS |
| 156 | 12.7 | 86.3945578231 | 14.7 | 28 | 14.01 | 6870 | 19.19688532 | CS |
| 260 | 12.7 | 86.3945578231 | 14.7 | 28 | 14.01 | 6870 | 19.19688532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 27.4 | 0.4 | 1.48 | 26.9 | 27.4 | 26.9 | 1652 |
| 1732746540 | 27 | 0 | 0.00 | 26.9 | 27 | 26.9 | 5027 |
| 1732660140 | 27 | 1.04 | 4.01 | 26.84 | 27 | 26.54 | 14383 |
| 1732573560 | 25.96 | -0.13 | -0.50 | 26.4 | 26.4 | 25.81 | 2695 |
| 1732314000 | 26.09 | 0.1 | 0.38 | 25.99 | 26.09 | 25.99 | 28555 |
| 1732227900 | 25.99 | 0.03 | 0.12 | 25.98 | 25.99 | 25.96 | 2123 |
| 1732141740 | 25.96 | 0 | 0.00 | 25.96 | 25.99 | 25.96 | 5767 |
| 1732054800 | 25.96 | -0.03 | -0.12 | 25.99 | 25.99 | 25.96 | 2526 |
| 1731968640 | 25.99 | 0.49 | 1.92 | 25.98 | 25.99 | 25.98 | 2238 |
| 1731709260 | 25.5 | -0.49 | -1.89 | 25.63 | 25.63 | 25.25 | 1109 |
| 1731622800 | 25.99 | 0 | 0.00 | 25.91 | 25.99 | 25.7 | 2496 |
| 1731536760 | 25.99 | 0 | 0.00 | 25.76 | 26.05 | 25.75 | 8517 |
| 1731450480 | 25.99 | 0.09 | 0.35 | 26 | 26 | 25.55 | 1356 |
| 1731363600 | 25.9 | -0.1 | -0.38 | 25.95 | 25.95 | 25.71 | 1289 |
| 1731104400 | 26 | 1.05 | 4.21 | 25.25 | 26 | 25.25 | 9680 |
| 1731018540 | 24.95 | -0.05 | -0.20 | 24.95 | 24.95 | 24.95 | 1439 |
| 1730931600 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 3200 |
| 1730845680 | 24.8 | -0.1 | -0.40 | 24.79 | 24.89 | 24.79 | 1532 |
| 1730759160 | 24.9 | 0.25 | 1.01 | 25.49 | 25.49 | 24.9 | 3226 |
| 1730496420 | 24.65 | 0.11 | 0.45 | 24.7 | 24.7 | 24.65 | 5458 |
| 1730409780 | 24.54 | -0.31 | -1.25 | 24.75 | 24.765 | 24.54 | 3727 |
| 1730323500 | 24.85 | 0 | 0.00 | 24.8256 | 24.85 | 24.72 | 1829 |
| 1730237280 | 24.85 | -0.16 | -0.64 | 24.68 | 24.865 | 24.68 | 417 |
| 1730150880 | 25.01 | 0.29 | 1.17 | 24.72 | 25.01 | 24.72 | 1067 |
| 1729891500 | 24.72 | 0.17 | 0.69 | 24.45 | 24.79 | 24.45 | 717 |
| 1729805160 | 24.55 | 0.02 | 0.08 | 24.55 | 24.55 | 24.55 | 162 |
| 1729718940 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 577 |
| 1729632300 | 24.53 | 0.34 | 1.41 | 24.52 | 24.53 | 24.52 | 971 |
| 1729545600 | 24.19 | 0.34 | 1.43 | 23.6 | 24.19 | 23.6 | 545 |
| 1729286400 | 23.85 | 0.35 | 1.49 | 23.99 | 24 | 23.85 | 3007 |
| 1729200000 | 23.5 | 0 | 0.00 | 22.71 | 23.5 | 22.71 | 768 |
| 1729113960 | 23.5 | 0.7 | 3.07 | 23.01 | 23.5 | 23.01 | 1828 |
| 1729027680 | 22.8 | 0.12 | 0.52 | 22.65 | 22.84 | 22.65 | 1658 |
| 1728941100 | 22.6824 | 0 | 0.00 | 22.6824 | 22.6824 | 22.6824 | 0 |
| 1728681900 | 22.6824 | 0.08 | 0.36 | 22.6824 | 22.6824 | 22.6824 | 110 |
| 1728595560 | 22.6 | -0.3 | -1.31 | 23.01 | 23.059 | 22.6 | 1834 |
| 1728508800 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1728422400 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1728336000 | 22.9 | -0.23 | -0.99 | 23.228 | 23.228 | 22.9 | 4702 |
| 1728077220 | 23.13 | -0.44 | -1.85 | 23.17 | 23.97 | 23.13 | 851 |
| 1727990760 | 23.565 | 0.07 | 0.28 | 23.16 | 23.565 | 23.16 | 1443 |
| 1727904000 | 23.5 | 0.49 | 2.13 | 22.61 | 23.5 | 22.0105 | 6699 |
| 1727818140 | 23.01 | -1.48 | -6.04 | 22.83 | 23.5 | 22.83 | 2063 |
| 1727731380 | 24.49 | -1.51 | -5.81 | 24.5 | 24.5 | 23.3356 | 916 |
| 1727472000 | 26 | 0.8 | 3.17 | 26.25 | 26.66 | 25.96 | 9046 |
| 1727386200 | 25.2 | -1.17 | -4.44 | 26.4 | 26.4 | 25.01 | 5247 |
| 1727299200 | 26.37 | 0.92 | 3.61 | 25.5 | 26.37 | 25.5 | 11745 |
| 1727212800 | 25.45 | 0.15 | 0.59 | 25.6 | 25.6 | 25.45 | 365 |
| 1727126940 | 25.3 | -0.08 | -0.32 | 25.5 | 25.6 | 25 | 24527 |
| 1726867200 | 25.38 | 0.88 | 3.59 | 25 | 25.47 | 25 | 25882 |
| 1726781220 | 24.5 | 1.45 | 6.29 | 23.04 | 24.5 | 22.01 | 4424 |
| 1726694460 | 23.05 | -1.45 | -5.92 | 24.26 | 26.2 | 23.03 | 1214 |
| 1726608240 | 24.5 | 0.21 | 0.86 | 24.11 | 24.5 | 24.11 | 1004 |
| 1726521720 | 24.29 | -0.01 | -0.04 | 24.29 | 24.29 | 24.29 | 4175 |
| 1726262940 | 24.3 | 0.3 | 1.25 | 24.3 | 24.3 | 24.3 | 998 |
| 1726176540 | 24 | -0.3 | -1.23 | 24 | 24.2 | 24 | 1205 |
| 1726090140 | 24.3 | 0.05 | 0.21 | 23.8 | 24.3 | 23.8 | 423 |
| 1726003500 | 24.25 | 0.53 | 2.23 | 24.25 | 24.25 | 24.25 | 199 |
| 1725917160 | 23.72 | -0.28 | -1.17 | 23.72 | 23.72 | 23.72 | 204 |
| 1725658020 | 24 | 0 | 0.00 | 24 | 24.11 | 24 | 1105 |
| 1725571440 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1725485040 | 24 | -0.2 | -0.83 | 24.25 | 24.25 | 24 | 1974 |
| 1725398880 | 24.2 | -0.28 | -1.14 | 24.2 | 24.2 | 24.2 | 541 |
| 1725053340 | 24.48 | -0.02 | -0.08 | 24.34 | 24.48 | 24.34 | 848 |
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
