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 | -0.56 | -1.80354267311 | 31.05 | 31.08 | 30.49 | 41 | 30.56914634 | DR |
| 4 | -2.84 | -8.52085208521 | 33.33 | 33.33 | 30.49 | 123 | 32.12000904 | DR |
| 12 | 1.42 | 4.88476092191 | 29.07 | 33.33 | 28.29 | 76 | 32.02410026 | DR |
| 26 | 8.25 | 37.095323741 | 22.24 | 33.33 | 22.24 | 45 | 30.76314177 | DR |
| 52 | 12.49 | 69.3888888889 | 18 | 33.33 | 17.98 | 30 | 28.78898107 | DR |
| 156 | -6.72 | -18.0596613813 | 37.21 | 44.72 | 14.72 | 5272 | 31.43858366 | DR |
| 260 | -111.14 | -78.4720751253 | 141.63 | 210.89 | 14.72 | 5650 | 48.5509945 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1732829340 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1732742940 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1732656540 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1732570140 | 30.49 | -0.59 | -1.90 | 30.87 | 30.87 | 30.49 | 71 |
| 1732310940 | 31.08 | -0.09 | -0.29 | 31.05 | 31.08 | 31.05 | 11 |
| 1732224600 | 31.17 | -0.39 | -1.24 | 31.59 | 31.59 | 31.17 | 41 |
| 1732051740 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1731965340 | 31.56 | -0.57 | -1.77 | 31.56 | 31.56 | 31.56 | 36 |
| 1731619800 | 32.13 | -0.6 | -1.83 | 33.06 | 33.06 | 32.13 | 31 |
| 1731533340 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.729999 | 0 |
| 1731446940 | 32.729999 | 0 | 0.00 | 32.729999 | 32.729999 | 32.729999 | 0 |
| 1731360540 | 32.729999 | 0.71 | 2.22 | 32.729999 | 32.729999 | 32.729999 | 9 |
| 1731101400 | 32.02 | -0.23 | -0.71 | 32.02 | 32.02 | 32.02 | 3 |
| 1731015000 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730928600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730842200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1730755800 | 32.25 | -0.57 | -1.74 | 32.88 | 32.88 | 31.98 | 793 |
| 1730496600 | 32.82 | 0.27 | 0.83 | 33.33 | 33.33 | 32.45 | 111 |
| 1730410200 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1730323800 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1730237400 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1730151000 | 32.549999 | 0.54 | 1.69 | 32.02 | 32.549999 | 32.02 | 723 |
| 1729891800 | 32.009999 | -0.03 | -0.09 | 32.159999 | 32.159999 | 32.009999 | 4 |
| 1729805400 | 32.04 | -0.09 | -0.28 | 32.15 | 32.15 | 32.009999 | 3 |
| 1729719000 | 32.13 | 0 | 0.00 | 32.13 | 32.13 | 32.13 | 0 |
| 1729632600 | 32.13 | -0.18 | -0.56 | 32.13 | 32.13 | 31.92 | 331 |
| 1729546140 | 32.31 | 0.03 | 0.09 | 32.58 | 32.58 | 32.22 | 52 |
| 1729287000 | 32.28 | 0.39 | 1.22 | 32.25 | 32.28 | 32.25 | 19 |
| 1729200540 | 31.89 | 0.15 | 0.47 | 31.83 | 31.92 | 31.83 | 196 |
| 1729114140 | 31.74 | 0.33 | 1.05 | 31.65 | 31.82 | 31.65 | 25 |
| 1729027740 | 31.41 | 0.66 | 2.15 | 31.44 | 31.44 | 31.38 | 14 |
| 1728941340 | 30.75 | 1.59 | 5.45 | 30.54 | 30.75 | 30.33 | 59 |
| 1728682140 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1728595740 | 29.16 | 0.15 | 0.52 | 29.16 | 29.16 | 29.16 | 5 |
| 1728509400 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1728423000 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1728336600 | 29.01 | 0.09 | 0.31 | 29.01 | 29.01 | 29.01 | 2 |
| 1728077400 | 28.92 | 0.42 | 1.47 | 28.84 | 28.92 | 28.74 | 22 |
| 1727991000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 1 |
| 1727904600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727818200 | 28.5 | 0.12 | 0.42 | 28.5 | 28.5 | 28.5 | 1 |
| 1727731800 | 28.38 | 0.09 | 0.32 | 28.47 | 28.47 | 28.38 | 6 |
| 1727472540 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1727386140 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1727299740 | 28.29 | -0.33 | -1.15 | 28.29 | 28.29 | 28.29 | 4 |
| 1727213400 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1727127000 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1726867800 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1726781400 | 28.62 | -0.57 | -1.95 | 28.4 | 28.62 | 28.4 | 6 |
| 1726695000 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1726608600 | 29.19 | -0.21 | -0.71 | 29.19 | 29.19 | 29.19 | 33 |
| 1726522200 | 29.4 | 0.09 | 0.31 | 29.55 | 29.55 | 29.4 | 4 |
| 1726263000 | 29.31 | -0.3 | -1.01 | 29.4 | 29.4 | 29.25 | 24 |
| 1726176540 | 29.61 | 0.3 | 1.02 | 29.62 | 29.62 | 29.61 | 4 |
| 1726090140 | 29.31 | -0.18 | -0.61 | 28.98 | 29.31 | 28.98 | 5 |
| 1726003740 | 29.49 | 0.69 | 2.40 | 29.49 | 29.49 | 29.49 | 4 |
| 1725917400 | 28.8 | 0.25 | 0.88 | 28.74 | 28.96 | 28.74 | 4 |
| 1725658200 | 28.55 | -0.73 | -2.49 | 29.07 | 29.07 | 28.5 | 16 |
| 1725571800 | 29.28 | 0.24 | 0.83 | 29.28 | 29.28 | 29.28 | 1 |
| 1725485400 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
| 1725399000 | 29.04 | 0.03 | 0.10 | 29.07 | 29.07 | 29.04 | 51 |
| 1725312600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1725053400 | 29.01 | 0.3 | 1.04 | 28.91 | 29.01 | 28.91 | 3 |
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
