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 | 1.23 | 2.86913925822 | 42.87 | 45.905 | 42.765 | 16574 | 43.7064096 | CS |
| 4 | 6.95 | 18.7079407806 | 37.15 | 45.905 | 37.15 | 19682 | 42.11933385 | CS |
| 12 | 11.92 | 37.0416407707 | 32.18 | 45.905 | 30.3 | 19191 | 37.0023906 | CS |
| 26 | 16.11 | 57.5562700965 | 27.99 | 45.905 | 25.81 | 18798 | 33.89014017 | CS |
| 52 | 14.9 | 51.0273972603 | 29.2 | 45.905 | 24.9801 | 19536 | 33.40128436 | CS |
| 156 | -18.61 | -29.6762876734 | 62.71 | 65.47 | 20.75 | 22120 | 37.50907128 | CS |
| 260 | 0.6 | 1.37931034483 | 43.5 | 65.59 | 20.75 | 22880 | 38.08415173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 44.1 | -0.76 | -1.69 | 44.05 | 44.75 | 43.851 | 17112 |
| 1732577700 | 44.86 | 0.85 | 1.93 | 44.52 | 45.905 | 44.2526 | 17801 |
| 1732318500 | 44.01 | 0.73 | 1.69 | 43.43 | 44.11 | 43.43 | 12986 |
| 1732232100 | 43.28 | 0.24 | 0.56 | 43.5 | 43.85 | 43.11 | 16264 |
| 1732145700 | 43.04 | -0.19 | -0.44 | 43.46 | 43.5 | 42.765 | 16187 |
| 1732059300 | 43.23 | 0.02 | 0.05 | 42.845 | 43.4 | 42.845 | 22765 |
| 1731972900 | 43.21 | 0.14 | 0.33 | 42.98 | 43.72 | 42.98 | 20081 |
| 1731713700 | 43.07 | 0.27 | 0.63 | 43.13 | 43.245 | 42.75 | 15204 |
| 1731627300 | 42.8 | 0.18 | 0.42 | 43.0748 | 43.0748 | 41.8419 | 14383 |
| 1731540900 | 42.62 | -1 | -2.29 | 43.65 | 44.35 | 42.47 | 14375 |
| 1731454500 | 43.62 | -0.95 | -2.13 | 44.4 | 44.85 | 43.47 | 24791 |
| 1731368100 | 44.57 | 1.44 | 3.34 | 43.55 | 44.92 | 43.55 | 13783 |
| 1731108900 | 43.13 | 0.32 | 0.75 | 42.99 | 43.55 | 42.945 | 16356 |
| 1731022500 | 42.81 | -0.99 | -2.26 | 43.49 | 44.4 | 42.72 | 24816 |
| 1730936100 | 43.8 | 5.4 | 14.06 | 39.5 | 43.91 | 39.5 | 59262 |
| 1730849700 | 38.4 | 0.55 | 1.45 | 37.71 | 38.475 | 37.54 | 22767 |
| 1730763300 | 37.85 | -0.24 | -0.63 | 38.13 | 38.2 | 37.55 | 18296 |
| 1730500500 | 38.09 | -0.12 | -0.31 | 38.57 | 38.71 | 37.79 | 17599 |
| 1730414100 | 38.21 | -0.17 | -0.44 | 38.34 | 38.77 | 38.2 | 13952 |
| 1730327700 | 38.38 | 0.34 | 0.89 | 38.25 | 39.05 | 38.18 | 10949 |
| 1730241300 | 38.04 | 0.42 | 1.12 | 37.6 | 38.25 | 37.2253 | 20332 |
| 1730154900 | 37.62 | 0.58 | 1.57 | 37.08 | 37.95 | 37.08 | 25877 |
| 1729895700 | 37.04 | -0.75 | -1.98 | 37.91 | 37.91 | 36.86 | 11009 |
| 1729809300 | 37.79 | -0.64 | -1.67 | 38.24 | 38.265 | 37.5 | 11262 |
| 1729722900 | 38.43 | 0.68 | 1.80 | 37.46 | 38.44 | 37.42 | 15788 |
| 1729636500 | 37.75 | 1.75 | 4.86 | 36.48 | 37.77 | 36.2 | 36983 |
| 1729550100 | 36 | -0.47 | -1.29 | 36.78 | 36.87 | 35.75 | 14529 |
| 1729290900 | 36.47 | -1.36 | -3.60 | 37.61 | 37.61 | 36.47 | 6769 |
| 1729204500 | 37.83 | 0.16 | 0.42 | 37.67 | 37.98 | 37.2 | 9416 |
| 1729118100 | 37.67 | 0.93 | 2.53 | 37.22 | 38 | 36.84 | 19974 |
| 1729031700 | 36.74 | 1.02 | 2.86 | 35.82 | 37.11 | 35.82 | 41185 |
| 1728945300 | 35.72 | 0.34 | 0.96 | 35.47 | 35.885 | 35.14 | 8821 |
| 1728686100 | 35.38 | 1.24 | 3.63 | 34.25 | 35.49 | 34.25 | 25249 |
| 1728599700 | 34.14 | 0.08 | 0.23 | 33.92 | 34.24 | 33.875 | 14024 |
| 1728513300 | 34.06 | 0.32 | 0.95 | 33.9 | 34.61 | 33.6 | 8647 |
| 1728426900 | 33.74 | 0 | 0.00 | 33.76 | 34.1 | 33.7 | 15490 |
| 1728340500 | 33.74 | 0.14 | 0.42 | 33.65 | 33.94 | 33.59 | 12918 |
| 1728081300 | 33.6 | 0.21 | 0.63 | 34 | 34.415 | 33.6 | 14182 |
| 1727994900 | 33.39 | 0.13 | 0.39 | 33.39 | 33.509999 | 33.35 | 15490 |
| 1727908500 | 33.259999 | -0.28 | -0.83 | 33.605 | 33.98 | 33.259999 | 9845 |
| 1727822100 | 33.54 | -0.54 | -1.58 | 34.21 | 34.51 | 33.479999 | 36446 |
| 1727735520 | 34.08 | 0.69 | 2.07 | 33.31 | 34.53 | 33.31 | 24146 |
| 1727476500 | 33.39 | 0.4 | 1.21 | 33.479999 | 33.549999 | 33 | 19751 |
| 1727390100 | 32.99 | 0.05 | 0.15 | 33.31 | 33.74 | 32.979999 | 9953 |
| 1727303700 | 32.939999 | 0.14 | 0.43 | 32.85 | 33.14 | 32.4 | 11689 |
| 1727217300 | 32.799999 | -0.6 | -1.80 | 33.45 | 33.45 | 32.509999 | 16719 |
| 1727130900 | 33.4 | -0.03 | -0.09 | 33.49 | 33.5 | 32.95 | 12960 |
| 1726871700 | 33.43 | -0.97 | -2.82 | 34.03 | 34.3 | 33.119999 | 73247 |
| 1726785300 | 34.4 | 0.86 | 2.56 | 33.53 | 35.05 | 33.53 | 14997 |
| 1726698900 | 33.54 | 0.04 | 0.12 | 33.65 | 34.49 | 33.0101 | 13297 |
| 1726612500 | 33.5 | -0.5 | -1.47 | 33.549999 | 34.4 | 33.5 | 18084 |
| 1726526100 | 34 | 0.32 | 0.95 | 33.6 | 34 | 33.1 | 14105 |
| 1726266900 | 33.68 | 2.43 | 7.78 | 31.65 | 34.09 | 31.3501 | 21483 |
| 1726180500 | 31.25 | 0.09 | 0.29 | 31.38 | 31.57 | 31.04 | 24177 |
| 1726094100 | 31.16 | 0.04 | 0.13 | 31 | 31.27 | 30.3 | 40496 |
| 1726007700 | 31.12 | 0.05 | 0.16 | 30.7 | 31.34 | 30.7 | 9996 |
| 1725921300 | 31.07 | -0.03 | -0.10 | 31.12 | 31.315 | 30.8 | 23278 |
| 1725662100 | 31.1 | -0.7 | -2.20 | 31.434 | 31.63 | 31 | 16160 |
| 1725575700 | 31.8 | -0.49 | -1.52 | 32.08 | 32.115 | 31.74 | 6764 |
| 1725489300 | 32.29 | 0.03 | 0.09 | 32.22 | 32.43 | 31.86 | 9475 |
| 1725402900 | 32.259999 | -0.22 | -0.68 | 32.525 | 32.525 | 31.93 | 11582 |
| 1725057300 | 32.479999 | 0.27 | 0.84 | 32.369999 | 32.71 | 32.03 | 7149 |
| 1724970900 | 32.21 | 0.57 | 1.80 | 31.9 | 32.43 | 31.9 | 13910 |
| 1724884500 | 31.64 | 0.21 | 0.67 | 31.63 | 32.04 | 30.75 | 84109 |
| 1724798100 | 31.43 | -0.4 | -1.26 | 31.77 | 32.11 | 31.17 | 46892 |
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
