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 | -0.03 | -0.0752068187516 | 39.89 | 40.0698 | 39.82 | 4212 | 39.98754109 | SP |
| 4 | 0.14 | 0.352467270896 | 39.72 | 40.0698 | 38.93 | 8135 | 39.67472048 | SP |
| 12 | 0.88 | 2.25756798358 | 38.98 | 40.0698 | 38.16 | 4576 | 39.38093818 | SP |
| 26 | 2.9 | 7.84632034632 | 36.96 | 40.0698 | 35.88 | 9843 | 38.26417135 | SP |
| 52 | 5.47 | 15.9057865659 | 34.39 | 40.0698 | 33.5715 | 25666 | 35.82663344 | SP |
| 156 | 12.6 | 46.221570066 | 27.26 | 40.0698 | 26.3501 | 14856 | 34.45719565 | SP |
| 260 | 12.6 | 46.221570066 | 27.26 | 40.0698 | 26.3501 | 14856 | 34.45719565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 39.9801 | -0.07 | -0.17 | 40.01 | 40.01 | 39.83 | 4359 |
| 1740007800 | 40.0462 | 0.1 | 0.24 | 39.91 | 40.0698 | 39.91 | 5824 |
| 1739921400 | 39.95 | 0.03 | 0.07 | 39.91 | 39.95 | 39.9 | 4394 |
| 1739575800 | 39.924 | 0.05 | 0.13 | 39.89 | 39.924 | 39.8601 | 2270 |
| 1739489400 | 39.8704 | 0.26 | 0.66 | 39.66 | 39.8704 | 39.66 | 48158 |
| 1739403000 | 39.6083 | -0.07 | -0.19 | 39.42 | 39.635 | 39.42 | 2105 |
| 1739316600 | 39.682 | 0.03 | 0.07 | 39.575 | 39.682 | 39.56 | 516 |
| 1739230200 | 39.6548 | 0.18 | 0.47 | 39.63 | 39.66 | 39.605 | 6206 |
| 1738971000 | 39.4699 | -0.21 | -0.53 | 39.69 | 39.72 | 39.4699 | 747 |
| 1738884600 | 39.6805 | 0.12 | 0.30 | 39.67 | 39.6805 | 39.6 | 3518 |
| 1738798200 | 39.5608 | 0.11 | 0.29 | 39.41 | 39.59 | 39.3 | 2297 |
| 1738711800 | 39.4472 | 0.2 | 0.51 | 39.38 | 39.4472 | 39.37 | 17160 |
| 1738625400 | 39.2485 | -0.19 | -0.47 | 39.04 | 39.33 | 38.93 | 2398 |
| 1738366200 | 39.4352 | -0.11 | -0.27 | 39.66 | 39.74 | 39.395 | 3900 |
| 1738279800 | 39.5427 | 0.12 | 0.29 | 39.5 | 39.5788 | 39.4 | 37963 |
| 1738193400 | 39.4271 | -0.1 | -0.25 | 39.51 | 39.51 | 39.4 | 5478 |
| 1738107000 | 39.5273 | 0.26 | 0.65 | 39.33 | 39.5273 | 39.33 | 856 |
| 1738020600 | 39.2706 | -0.37 | -0.94 | 39.14 | 39.29 | 39.14 | 3970 |
| 1737761400 | 39.6418 | 0.07 | 0.18 | 39.72 | 39.73 | 39.61 | 2437 |
| 1737675000 | 39.5693 | 0 | 0.00 | 39.5693 | 39.5693 | 39.5693 | 0 |
| 1737588600 | 39.5693 | 0.13 | 0.32 | 39.56 | 39.66 | 39.56 | 2028 |
| 1737502200 | 39.4439 | 0.23 | 0.60 | 39.35 | 39.4439 | 39.33 | 2097 |
| 1737156600 | 39.2093 | 0.25 | 0.64 | 39.19 | 39.2508 | 39.19 | 265 |
| 1737070200 | 38.9594 | -0.03 | -0.09 | 39.08 | 39.08 | 38.93 | 2079 |
| 1736983800 | 38.9941 | 0.57 | 1.48 | 38.85 | 38.9941 | 38.85 | 494 |
| 1736897400 | 38.4246 | 0.02 | 0.06 | 38.56 | 38.56 | 38.31 | 1915 |
| 1736811000 | 38.4 | 0.02 | 0.07 | 38.16 | 38.42 | 38.16 | 8149 |
| 1736551800 | 38.375 | -0.42 | -1.09 | 38.34 | 38.45 | 38.34 | 1110 |
| 1736379000 | 38.7961 | 0.05 | 0.12 | 38.78 | 38.7961 | 38.63 | 3170 |
| 1736292600 | 38.7499 | -0.27 | -0.70 | 38.96 | 38.96 | 38.7499 | 4001 |
| 1736206200 | 39.0248 | 0.11 | 0.29 | 39.09 | 39.2 | 39.01 | 5400 |
| 1735947000 | 38.911 | 0.35 | 0.91 | 38.71 | 38.911 | 38.71 | 12284 |
| 1735860600 | 38.559 | 0 | 0.01 | 38.78 | 38.78 | 38.48 | 2415 |
| 1735687800 | 38.5546 | -0.21 | -0.54 | 38.8 | 38.8 | 38.5475 | 2063 |
| 1735601400 | 38.7648 | -0.22 | -0.56 | 38.55 | 38.7648 | 38.55 | 1001 |
| 1735342200 | 38.9824 | -0.27 | -0.70 | 38.87 | 38.9824 | 38.87 | 170 |
| 1735255800 | 39.2554 | 0.06 | 0.16 | 39.15 | 39.27 | 39.15 | 1284 |
| 1735077840 | 39.1937 | 0.23 | 0.60 | 39.01 | 39.1937 | 39.01 | 322 |
| 1734996600 | 38.9592 | 0.18 | 0.45 | 38.8 | 38.9592 | 38.69 | 12086 |
| 1734737400 | 38.7838 | 0.3 | 0.78 | 38.35 | 38.91 | 38.35 | 8615 |
| 1734651000 | 38.4854 | -0.03 | -0.09 | 38.66 | 38.66 | 38.4854 | 1372 |
| 1734564600 | 38.52 | -0.7 | -1.77 | 39.2 | 39.2485 | 38.46 | 3187 |
| 1734478200 | 39.2156 | -0.05 | -0.13 | 39.161 | 39.2156 | 39.161 | 1939 |
| 1734391800 | 39.2656 | 0.07 | 0.19 | 39.289 | 39.3 | 39.26 | 861 |
| 1734132600 | 39.192 | 0.01 | 0.03 | 39.15 | 39.2 | 39.1101 | 925 |
| 1734046200 | 39.18 | -0.05 | -0.13 | 39.25 | 39.26 | 39.18 | 1290 |
| 1733959800 | 39.23 | 0.14 | 0.36 | 39.2829 | 39.2829 | 39.23 | 2354 |
| 1733873400 | 39.09 | -0.04 | -0.10 | 39.141 | 39.147 | 39.09 | 1405 |
| 1733787000 | 39.13 | -0.16 | -0.41 | 39.28 | 39.28 | 39.13 | 253 |
| 1733527800 | 39.293 | 0.11 | 0.28 | 39.2916 | 39.3274 | 39.26 | 1341 |
| 1733441400 | 39.185 | -0.08 | -0.19 | 39.25 | 39.25 | 39.1808 | 671 |
| 1733355000 | 39.26 | 0.1 | 0.27 | 39.21 | 39.26 | 39.2019 | 3152 |
| 1733268600 | 39.155 | 0.02 | 0.06 | 39.09 | 39.155 | 39.09 | 1970 |
| 1733182200 | 39.13 | 0.04 | 0.11 | 39.13 | 39.13 | 39.1 | 685 |
| 1732917840 | 39.0857 | 0.15 | 0.39 | 38.98 | 39.0857 | 38.98 | 176 |
| 1732750200 | 38.9351 | -0.08 | -0.21 | 39 | 39.01 | 38.9 | 752 |
| 1732663800 | 39.0179 | 0.11 | 0.29 | 38.93 | 39.0179 | 38.93 | 810 |
| 1732577400 | 38.9039 | 0.09 | 0.24 | 38.97 | 38.97 | 38.84 | 1441 |
| 1732318200 | 38.809 | 0.13 | 0.35 | 38.73 | 38.809 | 38.71 | 793 |
| 1732231800 | 38.6755 | 0.14 | 0.36 | 38.5 | 38.73 | 38.43 | 3185 |
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
