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 | -0.12 | -0.310961388961 | 38.59 | 38.62 | 38.38 | 17908 | 38.49610609 | SP |
| 4 | -0.08 | -0.207522697795 | 38.55 | 39.0269 | 38.25 | 43228 | 38.52641896 | SP |
| 12 | 0.05 | 0.130140551796 | 38.42 | 39.0269 | 37.71 | 189302 | 38.28485517 | SP |
| 26 | -2.01 | -4.96541501976 | 40.48 | 40.73 | 37.71 | 118237 | 38.31501465 | SP |
| 52 | -0.64 | -1.63641012529 | 39.11 | 40.73 | 37.71 | 83032 | 38.61325992 | SP |
| 156 | -3.83 | -9.05437352246 | 42.3 | 43.585 | 35.24 | 67343 | 38.81964131 | SP |
| 260 | -6.03 | -13.5505617978 | 44.5 | 51.83 | 35.24 | 44826 | 39.72804037 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 38.47 | 0.05 | 0.13 | 38.44 | 38.4805 | 38.44 | 6822 |
| 1741905000 | 38.42 | -0.06 | -0.16 | 38.45 | 38.45 | 38.38 | 12890 |
| 1741818600 | 38.4831 | -0.01 | -0.02 | 38.53 | 38.58 | 38.4709 | 24230 |
| 1741732200 | 38.49 | -0.08 | -0.21 | 38.6 | 38.62 | 38.44 | 30603 |
| 1741645800 | 38.57 | 0.01 | 0.03 | 38.62 | 38.62 | 38.5111 | 8910 |
| 1741390200 | 38.56 | 0.07 | 0.18 | 38.59 | 38.59 | 38.49 | 12906 |
| 1741303800 | 38.49 | -0.19 | -0.50 | 38.5 | 38.54 | 38.4 | 39106 |
| 1741217400 | 38.6849 | 0.01 | 0.04 | 38.77 | 38.79 | 38.623 | 19750 |
| 1741131000 | 38.67 | -0.13 | -0.34 | 38.78 | 38.78 | 38.64 | 29978 |
| 1741044600 | 38.8 | -0.23 | -0.58 | 38.72 | 38.87 | 38.7001 | 26319 |
| 1740785400 | 39.0269 | 0.21 | 0.53 | 38.93 | 39.0269 | 38.89 | 10690 |
| 1740699000 | 38.82 | -0.03 | -0.08 | 38.88 | 38.9 | 38.82 | 38965 |
| 1740612600 | 38.85 | 0.02 | 0.05 | 38.87 | 38.9596 | 38.85 | 8803 |
| 1740526200 | 38.83 | 0.28 | 0.73 | 38.76 | 38.83 | 38.71 | 39110 |
| 1740439800 | 38.55 | 0.07 | 0.18 | 38.55 | 38.62 | 38.52 | 18582 |
| 1740180600 | 38.48 | -0.03 | -0.08 | 38.55 | 38.59 | 38.48 | 11647 |
| 1740094200 | 38.51 | 0.12 | 0.31 | 38.48 | 38.56 | 38.4 | 117122 |
| 1740007800 | 38.39 | -0.06 | -0.16 | 38.37 | 38.43 | 38.25 | 215384 |
| 1739921400 | 38.45 | -0.11 | -0.29 | 38.56 | 38.56 | 38.29 | 144085 |
| 1739575800 | 38.56 | 0.14 | 0.36 | 38.55 | 38.63 | 38.53 | 12252 |
| 1739489400 | 38.42 | 0.22 | 0.58 | 38.28 | 38.44 | 38.28 | 13373 |
| 1739403000 | 38.2 | 0.02 | 0.05 | 38.03 | 38.2 | 37.91 | 23907 |
| 1739316600 | 38.18 | -0.18 | -0.47 | 38.25 | 38.2694 | 38.11 | 105251 |
| 1739230200 | 38.36 | 0.05 | 0.13 | 38.38 | 38.44 | 38.3 | 72593 |
| 1738971000 | 38.31 | -0.18 | -0.47 | 38.37 | 38.38 | 38.235 | 80478 |
| 1738884600 | 38.49 | -0.02 | -0.05 | 38.48 | 38.49 | 38.4201 | 19836 |
| 1738798200 | 38.51 | 0.22 | 0.57 | 38.43 | 38.55 | 38.43 | 22830 |
| 1738711800 | 38.29 | 0.12 | 0.31 | 38.16 | 38.32 | 38.16 | 9972 |
| 1738625400 | 38.17 | -0.43 | -1.11 | 38.09 | 38.25 | 38.09 | 14105 |
| 1738366200 | 38.6 | -0.06 | -0.16 | 38.68 | 38.7376 | 38.58 | 9880 |
| 1738279800 | 38.66 | 0.1 | 0.26 | 38.68 | 38.74 | 38.6004 | 16147 |
| 1738193400 | 38.56 | -0.02 | -0.05 | 38.64 | 38.64 | 38.43 | 19851 |
| 1738107000 | 38.58 | -0.03 | -0.08 | 38.54 | 38.59 | 38.49 | 16635 |
| 1738020600 | 38.61 | 0.12 | 0.31 | 38.56 | 38.66 | 38.5441 | 11497 |
| 1737761400 | 38.4901 | 0.02 | 0.05 | 38.46 | 38.52 | 38.46 | 17489 |
| 1737675000 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
| 1737588600 | 38.47 | -0.01 | -0.03 | 38.6 | 38.6 | 38.42 | 842669 |
| 1737502200 | 38.48 | 0.19 | 0.50 | 38.48 | 38.57 | 38.4339 | 2160857 |
| 1737156600 | 38.29 | 0.05 | 0.13 | 38.38 | 38.41 | 38.2885 | 2628472 |
| 1737070200 | 38.24 | -0.02 | -0.05 | 38.22 | 38.28 | 38.14 | 95562 |
| 1736983800 | 38.26 | 0.43 | 1.13 | 38.26 | 38.3092 | 38.18 | 24197 |
| 1736897400 | 37.8329 | 0.04 | 0.11 | 37.76 | 37.85 | 37.76 | 18869 |
| 1736811000 | 37.79 | -0.04 | -0.11 | 37.78 | 37.8338 | 37.71 | 13283 |
| 1736551800 | 37.83 | -0.13 | -0.34 | 37.8 | 37.93 | 37.8 | 42038 |
| 1736379000 | 37.96 | -0.03 | -0.08 | 37.95 | 38.04 | 37.9 | 1231759 |
| 1736292600 | 37.99 | -0.18 | -0.47 | 38.23 | 38.23 | 37.955 | 1188780 |
| 1736206200 | 38.17 | -0.03 | -0.08 | 38.2 | 38.2499 | 38.11 | 20508 |
| 1735947000 | 38.2 | 0.07 | 0.18 | 38.25 | 38.27 | 38.14 | 26178 |
| 1735860600 | 38.13 | 0.09 | 0.24 | 38.2 | 38.21 | 38 | 93141 |
| 1735687800 | 38.04 | -0.26 | -0.68 | 38.2 | 38.2 | 37.92 | 35704 |
| 1735601400 | 38.3 | 0.08 | 0.21 | 38.4 | 38.4393 | 38.28 | 92745 |
| 1735342200 | 38.22 | -0.21 | -0.55 | 38.38 | 38.38 | 38.11 | 161689 |
| 1735255800 | 38.43 | 0.01 | 0.03 | 38.36 | 38.5 | 38.24 | 25029 |
| 1735077840 | 38.42 | 0.18 | 0.47 | 38.36 | 38.46 | 38.1 | 17442 |
| 1734996600 | 38.24 | -0.16 | -0.42 | 38.45 | 38.45 | 38.2 | 162651 |
| 1734737400 | 38.4 | 0.35 | 0.92 | 38.42 | 38.53 | 38.29 | 65536 |
| 1734651000 | 38.05 | -0.3 | -0.78 | 38.4 | 38.4 | 38.05 | 2076872 |
| 1734564600 | 38.35 | -0.6 | -1.55 | 38.89 | 38.95 | 38.28 | 1434501 |
| 1734478200 | 38.9542 | 0.02 | 0.06 | 38.88 | 38.97 | 38.8543 | 45219 |
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
