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 | 0.17 | 0.456375838926 | 37.25 | 37.42 | 37.2 | 16081850 | 37.29434358 | SP |
| 4 | 0.14 | 0.375536480687 | 37.28 | 37.43 | 36.89 | 12745506 | 37.21527867 | SP |
| 12 | 0.48 | 1.29940443963 | 36.94 | 37.72 | 36.89 | 11130092 | 37.30471625 | SP |
| 26 | 1.12 | 3.08539944904 | 36.3 | 37.72 | 36.01 | 9675250 | 37.0016642 | SP |
| 52 | 2.11 | 5.9756442934 | 35.31 | 37.72 | 35.26 | 8019083 | 36.66621161 | SP |
| 156 | -3.31 | -8.126687945 | 40.73 | 41.31 | 33.09 | 6407073 | 36.10153309 | SP |
| 260 | -3.2 | -7.87789266371 | 40.62 | 41.8 | 31.5807 | 4572682 | 36.73478661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 37.42 | 0.11 | 0.29 | 37.36 | 37.43 | 37.35 | 10879805 |
| 1732663800 | 37.31 | -0.07 | -0.17 | 37.36 | 37.37 | 37.2 | 19426891 |
| 1732577400 | 37.375 | 0.15 | 0.39 | 37.38 | 37.41 | 37.3501 | 21520607 |
| 1732318200 | 37.23 | -0.02 | -0.05 | 37.27 | 37.2958 | 37.225 | 14502785 |
| 1732231800 | 37.25 | 0 | 0.00 | 37.29 | 37.42 | 37.23 | 16908725 |
| 1732145400 | 37.25 | -0.02 | -0.05 | 37.25 | 37.26 | 37.2 | 8050240 |
| 1732059000 | 37.27 | 0.06 | 0.16 | 37.2 | 37.28 | 37.17 | 4029821 |
| 1731972600 | 37.21 | 0.08 | 0.22 | 37.14 | 37.21 | 37.115 | 8938756 |
| 1731713400 | 37.13 | -0.01 | -0.03 | 37.13 | 37.1499 | 37.05 | 9083788 |
| 1731627000 | 37.14 | -0.1 | -0.27 | 37.27 | 37.27 | 37.13 | 8960191 |
| 1731540600 | 37.24 | 0.02 | 0.05 | 37.27 | 37.2994 | 37.2001 | 7536866 |
| 1731454200 | 37.22 | -0.16 | -0.43 | 37.43 | 37.43 | 37.18 | 8636406 |
| 1731367800 | 37.38 | -0.01 | -0.03 | 37.42 | 37.425 | 37.35 | 4938029 |
| 1731108600 | 37.39 | 0.06 | 0.16 | 37.38 | 37.41 | 37.33 | 13153105 |
| 1731022200 | 37.33 | 0.15 | 0.40 | 37.18 | 37.34 | 37.1471 | 17011334 |
| 1730935800 | 37.18 | 0.08 | 0.22 | 37.17 | 37.2 | 37.05 | 19500638 |
| 1730849400 | 37.1 | 0.12 | 0.31 | 37.03 | 37.1 | 36.99 | 18335100 |
| 1730763000 | 36.985 | 0.08 | 0.22 | 37.04 | 37.06 | 36.96 | 9057519 |
| 1730500200 | 36.905 | -0.23 | -0.61 | 37.02 | 37.06 | 36.89 | 12560051 |
| 1730413800 | 37.13 | -0.07 | -0.17 | 37.22 | 37.22 | 37.11 | 14201823 |
| 1730327400 | 37.195 | -0.06 | -0.15 | 37.28 | 37.3259 | 37.175 | 18557449 |
| 1730241000 | 37.25 | -0.02 | -0.05 | 37.21 | 37.28 | 37.15 | 8072676 |
| 1730154600 | 37.27 | 0.1 | 0.27 | 37.28 | 37.29 | 37.215 | 19589183 |
| 1729895400 | 37.17 | -0.02 | -0.05 | 37.26 | 37.29 | 37.14 | 9889490 |
| 1729809000 | 37.19 | 0.08 | 0.22 | 37.16 | 37.23 | 37.14 | 16757961 |
| 1729722600 | 37.11 | -0.11 | -0.30 | 37.19 | 37.19 | 37.08 | 11778346 |
| 1729636200 | 37.22 | -0.06 | -0.16 | 37.24 | 37.25 | 37.17 | 11596041 |
| 1729549800 | 37.28 | -0.12 | -0.32 | 37.38 | 37.38 | 37.22 | 13303424 |
| 1729290600 | 37.4 | 0.08 | 0.21 | 37.38 | 37.41 | 37.34 | 8074125 |
| 1729204200 | 37.32 | -0.07 | -0.19 | 37.41 | 37.42 | 37.26 | 10968329 |
| 1729117800 | 37.39 | 0.07 | 0.19 | 37.37 | 37.42 | 37.34 | 20621565 |
| 1729031400 | 37.32 | -0.01 | -0.01 | 37.31 | 37.45 | 37.3 | 4970344 |
| 1728945000 | 37.325 | 0.04 | 0.09 | 37.3 | 37.34 | 37.2307 | 2412608 |
| 1728685800 | 37.29 | 0.07 | 0.20 | 37.23 | 37.31 | 37.21 | 5965072 |
| 1728599400 | 37.215 | 0.01 | 0.01 | 37.24 | 37.24 | 37.15 | 4910283 |
| 1728513000 | 37.21 | -0.04 | -0.11 | 37.25 | 37.26 | 37.2 | 13718412 |
| 1728426600 | 37.25 | 0.08 | 0.22 | 37.23 | 37.25 | 37.19 | 6628932 |
| 1728340200 | 37.17 | -0.13 | -0.35 | 37.29 | 37.29 | 37.16 | 7774421 |
| 1728081000 | 37.3 | -0.08 | -0.21 | 37.39 | 37.39 | 37.29 | 6226872 |
| 1727994600 | 37.38 | -0.07 | -0.19 | 37.41 | 37.4199 | 37.3343 | 7247340 |
| 1727908200 | 37.45 | 0.02 | 0.05 | 37.42 | 37.45 | 37.354 | 13096561 |
| 1727821800 | 37.43 | -0.22 | -0.58 | 37.46 | 37.4999 | 37.41 | 12213602 |
| 1727735400 | 37.65 | -0.03 | -0.08 | 37.67 | 37.72 | 37.604 | 12180796 |
| 1727476200 | 37.68 | 0.08 | 0.21 | 37.62 | 37.7 | 37.615 | 19583144 |
| 1727389800 | 37.6 | 0.03 | 0.08 | 37.65 | 37.65 | 37.54 | 10622928 |
| 1727303400 | 37.57 | -0.02 | -0.05 | 37.58 | 37.59 | 37.46 | 12297738 |
| 1727217000 | 37.59 | 0.01 | 0.03 | 37.6 | 37.62 | 37.545 | 7800602 |
| 1727130600 | 37.58 | -0.06 | -0.16 | 37.63 | 37.64 | 37.57 | 16119695 |
| 1726871400 | 37.64 | 0.01 | 0.03 | 37.63 | 37.65 | 37.53 | 10163629 |
| 1726785000 | 37.63 | 0.13 | 0.35 | 37.67 | 37.6899 | 37.56 | 14433834 |
| 1726698600 | 37.5 | 0.02 | 0.07 | 37.5 | 37.66 | 37.44 | 4646541 |
| 1726612200 | 37.475 | 0.01 | 0.01 | 37.49 | 37.51 | 37.43 | 8921529 |
| 1726525800 | 37.47 | 0.11 | 0.29 | 37.38 | 37.475 | 37.36 | 4561576 |
| 1726266600 | 37.36 | 0.1 | 0.27 | 37.32 | 37.39 | 37.3073 | 2405171 |
| 1726180200 | 37.26 | 0.04 | 0.11 | 37.2 | 37.2999 | 37.175 | 6671545 |
| 1726093800 | 37.22 | 0.06 | 0.16 | 37.14 | 37.22 | 37.07 | 5858903 |
| 1726007400 | 37.16 | -0.06 | -0.16 | 37.25 | 37.25 | 37.1219 | 3285853 |
| 1725921000 | 37.22 | 0.09 | 0.24 | 37.2 | 37.25 | 37.15 | 10754301 |
| 1725661800 | 37.13 | -0.07 | -0.19 | 37.23 | 37.267 | 37.07 | 11484501 |
| 1725575400 | 37.2 | 0.12 | 0.32 | 37.14 | 37.2257 | 37.1101 | 27764283 |
| 1725489000 | 37.08 | 0.12 | 0.32 | 36.94 | 37.125 | 36.94 | 7523225 |
| 1725402600 | 36.96 | -0.32 | -0.86 | 37.04 | 37.075 | 36.923 | 12767336 |
| 1725057000 | 37.28 | 0.01 | 0.03 | 37.31 | 37.31 | 37.24 | 6237301 |
| 1724970600 | 37.27 | 0.02 | 0.05 | 37.25 | 37.2851 | 37.22 | 6703127 |
| 1724884200 | 37.25 | 0.02 | 0.05 | 37.23 | 37.25 | 37.1731 | 16400036 |
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
