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 | 2.21 | 5.47979171832 | 40.33 | 43.28 | 40.33 | 12945 | 41.73048868 | SP |
| 4 | 3.86 | 9.97931747673 | 38.68 | 43.28 | 38.17 | 12434 | 40.77166346 | SP |
| 12 | 3.94 | 10.207253886 | 38.6 | 43.28 | 35.74 | 12466 | 39.01176344 | SP |
| 26 | 6.4101 | 17.7418149511 | 36.1299 | 43.28 | 34.5125 | 16925 | 37.36109822 | SP |
| 52 | 10.84 | 34.1955835962 | 31.7 | 43.28 | 31.5868 | 17356 | 36.06176286 | SP |
| 156 | 7.26 | 20.5782312925 | 35.28 | 43.28 | 27.67 | 14962 | 33.27095364 | SP |
| 260 | 17.87 | 72.436157276 | 24.67 | 43.28 | 14.8795 | 11178 | 31.9596949 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 42.95 | 0.68 | 1.62 | 42.66 | 43.28 | 42.66 | 17773 |
| 1732318200 | 42.2661 | 0.69 | 1.66 | 41.69 | 42.28 | 41.69 | 10566 |
| 1732231800 | 41.577 | 0.67 | 1.63 | 41.1 | 41.67 | 41.0801 | 5945 |
| 1732145400 | 40.91 | 0.13 | 0.31 | 40.72 | 40.91 | 40.52 | 18405 |
| 1732059000 | 40.785 | 0.02 | 0.04 | 40.33 | 40.79 | 40.33 | 11878 |
| 1731972600 | 40.7699 | 0.04 | 0.10 | 40.9 | 41.01 | 40.7223 | 9206 |
| 1731713400 | 40.7297 | -0.25 | -0.61 | 41.01 | 41.02 | 40.6032 | 14441 |
| 1731627000 | 40.9813 | -0.43 | -1.05 | 41.6105 | 41.6105 | 40.905479 | 13465 |
| 1731540600 | 41.4156 | -0.29 | -0.69 | 41.96 | 42.06 | 41.4123 | 14758 |
| 1731454200 | 41.7043 | -0.52 | -1.23 | 42.22 | 42.3581 | 41.68 | 12265 |
| 1731367800 | 42.2229 | 0.62 | 1.50 | 42.14 | 42.3946 | 42.01 | 4392 |
| 1731108600 | 41.5986 | 0.39 | 0.94 | 41.24 | 41.739 | 41.24 | 23619 |
| 1731022200 | 41.21 | -0.47 | -1.13 | 41.42 | 41.68 | 41.21 | 12889 |
| 1730935800 | 41.6793 | 2.46 | 6.27 | 41.285 | 41.75 | 40.98 | 16169 |
| 1730849400 | 39.22 | 0.77 | 2.00 | 38.47 | 39.22 | 38.36 | 10422 |
| 1730763000 | 38.45 | 0.15 | 0.40 | 38.17 | 38.5423 | 38.17 | 3836 |
| 1730500200 | 38.297 | 0.05 | 0.12 | 38.41 | 38.66 | 38.2431 | 17464 |
| 1730413800 | 38.25 | -0.4 | -1.03 | 38.58 | 38.781 | 38.25 | 7955 |
| 1730327400 | 38.65 | -0.07 | -0.18 | 39.1 | 39.1 | 38.65 | 9057 |
| 1730241000 | 38.72 | -0.14 | -0.35 | 38.68 | 38.72 | 38.38 | 11308 |
| 1730154600 | 38.8574 | 0.53 | 1.38 | 38.53 | 38.89 | 38.53 | 7648 |
| 1729895400 | 38.33 | -0.23 | -0.60 | 38.84 | 38.84 | 38.2707 | 7873 |
| 1729809000 | 38.56 | 0.09 | 0.23 | 38.67 | 38.67 | 38.2901 | 9797 |
| 1729722600 | 38.47 | -0.19 | -0.49 | 38.34 | 38.61 | 38.17 | 12172 |
| 1729636200 | 38.66 | -0.11 | -0.29 | 38.62 | 38.67 | 38.41 | 8281 |
| 1729549800 | 38.7736 | -0.76 | -1.91 | 39.42 | 39.42 | 38.7736 | 4029 |
| 1729290600 | 39.53 | -0.16 | -0.40 | 39.79 | 39.79 | 39.4696 | 13158 |
| 1729204200 | 39.69 | 0.02 | 0.05 | 39.75 | 39.75 | 39.4734 | 9495 |
| 1729117800 | 39.67 | 0.56 | 1.43 | 39.59 | 39.859 | 39.47 | 9800 |
| 1729031400 | 39.11 | -0.08 | -0.20 | 39.19 | 39.64 | 39.11 | 8684 |
| 1728945000 | 39.19 | 0.25 | 0.64 | 38.92 | 39.19 | 38.87 | 9941 |
| 1728685800 | 38.94 | 0.74 | 1.94 | 38.37 | 38.94 | 38.37 | 9938 |
| 1728599400 | 38.2 | -0.24 | -0.62 | 38.27 | 38.37 | 38.02 | 6314 |
| 1728513000 | 38.44 | 0.19 | 0.50 | 38.22 | 38.68 | 38.22 | 9234 |
| 1728426600 | 38.25 | -0.09 | -0.23 | 38.44 | 38.44 | 38.19 | 13515 |
| 1728340200 | 38.34 | -0.33 | -0.85 | 38.6 | 38.6 | 38.1 | 17148 |
| 1728081000 | 38.67 | 0.5 | 1.31 | 38.78 | 38.78 | 38.4593 | 14312 |
| 1727994600 | 38.17 | -0.19 | -0.50 | 38.12 | 38.17 | 38 | 10421 |
| 1727908200 | 38.36 | -0.05 | -0.12 | 38.325 | 38.5 | 38.24 | 4930 |
| 1727821800 | 38.4063 | -0.51 | -1.31 | 38.89 | 38.89 | 38.36 | 3683 |
| 1727735400 | 38.9162 | 0.24 | 0.61 | 38.52 | 38.96 | 38.52 | 4369 |
| 1727476200 | 38.68 | 0.15 | 0.39 | 38.82 | 39.14 | 38.65 | 15867 |
| 1727389800 | 38.53 | 0.21 | 0.55 | 38.66 | 38.73 | 38.49 | 5463 |
| 1727303400 | 38.32 | -0.41 | -1.05 | 38.75 | 38.75 | 38.32 | 8974 |
| 1727217000 | 38.7262 | 0.02 | 0.04 | 38.83 | 38.8642 | 38.68 | 5941 |
| 1727130600 | 38.71 | -0.07 | -0.18 | 38.84 | 38.9295 | 38.59 | 7501 |
| 1726871400 | 38.78 | -0.32 | -0.81 | 39.02 | 39.02 | 38.76 | 4712 |
| 1726785000 | 39.0957 | 0.7 | 1.81 | 39.33 | 39.33 | 38.81 | 6121 |
| 1726698600 | 38.4 | 0.09 | 0.23 | 38.52 | 38.94 | 38.27 | 4244 |
| 1726612200 | 38.31 | 0.31 | 0.82 | 38.27 | 38.7999 | 38.27 | 7962 |
| 1726525800 | 38 | 0.17 | 0.45 | 38.05 | 38.122 | 37.83 | 14852 |
| 1726266600 | 37.83 | 0.88 | 2.38 | 37.34 | 37.83 | 37.34 | 118270 |
| 1726180200 | 36.95 | 0.47 | 1.29 | 36.57 | 37.01 | 36.52 | 9520 |
| 1726093800 | 36.48 | -0.06 | -0.16 | 36.39 | 36.55 | 35.74 | 7864 |
| 1726007400 | 36.54 | -0.22 | -0.60 | 36.75 | 36.75 | 36.265 | 26127 |
| 1725921000 | 36.76 | 0.01 | 0.04 | 36.93 | 36.94 | 36.69 | 13864 |
| 1725661800 | 36.7456 | -0.65 | -1.75 | 37.48 | 37.5283 | 36.71 | 9042 |
| 1725575400 | 37.4 | -0.28 | -0.74 | 37.85 | 37.85 | 37.255 | 13236 |
| 1725489000 | 37.68 | -0.11 | -0.29 | 37.62 | 37.95 | 37.5501 | 7077 |
| 1725402600 | 37.79 | -1 | -2.58 | 38.35 | 38.35 | 37.6947 | 8423 |
| 1725057000 | 38.79 | 0.31 | 0.81 | 38.58 | 38.79 | 38.33 | 6052 |
| 1724970600 | 38.48 | 0.21 | 0.55 | 38.56 | 38.6322 | 38.34 | 15602 |
| 1724884200 | 38.2701 | -0.09 | -0.23 | 38.14 | 38.4991 | 38.14 | 17615 |
| 1724797800 | 38.36 | -0.22 | -0.56 | 38.3 | 38.46 | 38.23 | 8482 |
| 1724711400 | 38.5773 | -0.03 | -0.08 | 38.84 | 38.957 | 38.54 | 8921 |
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
