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 | -0.467161308052 | 36.39 | 36.53 | 34.86 | 251674 | 35.64007829 | CS |
| 4 | 2.42 | 7.15976331361 | 33.8 | 39.37 | 33.43 | 417946 | 35.690149 | CS |
| 12 | 1.11 | 3.16149245229 | 35.11 | 39.37 | 29.5 | 366873 | 33.62856401 | CS |
| 26 | 8.22 | 29.3571428571 | 28 | 39.37 | 25.53 | 470025 | 30.55907996 | CS |
| 52 | 8.69 | 31.5655648384 | 27.53 | 39.37 | 25.53 | 434078 | 30.22187121 | CS |
| 156 | 2.65 | 7.89395293417 | 33.57 | 42.09 | 21.99 | 427547 | 31.46871678 | CS |
| 260 | 14.31 | 65.3126426289 | 21.91 | 42.09 | 13.12 | 465689 | 28.38034226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 36.22 | 0.4 | 1.12 | 35.9 | 36.66 | 35.85 | 204483 |
| 1732232100 | 35.82 | -0.3 | -0.83 | 36.305 | 36.53 | 35.535 | 228801 |
| 1732145700 | 36.12 | 0.59 | 1.66 | 35.555 | 36.5 | 35.32 | 200186 |
| 1732059300 | 35.53 | 0.28 | 0.79 | 34.88 | 35.64 | 34.88 | 205723 |
| 1731972900 | 35.25 | -0.32 | -0.90 | 35.35 | 36.2 | 34.86 | 221529 |
| 1731713700 | 35.57 | -0.61 | -1.69 | 36.39 | 36.39 | 35.23 | 402130 |
| 1731627300 | 36.18 | -1.59 | -4.21 | 38.32 | 38.32 | 35.87 | 365174 |
| 1731540900 | 37.77 | -0.06 | -0.16 | 37.94 | 38.32 | 37.18 | 388655 |
| 1731454500 | 37.83 | 1.22 | 3.33 | 36.84 | 37.99 | 36.84 | 425665 |
| 1731368100 | 36.61 | 0.01 | 0.03 | 36.825 | 37.265 | 36.02 | 259304 |
| 1731108900 | 36.6 | 0.2 | 0.55 | 36.41 | 36.66 | 35.87 | 576121 |
| 1731022500 | 36.4 | -1.35 | -3.58 | 37.6073 | 37.6073 | 36.23 | 784528 |
| 1730936100 | 37.75 | 3.01 | 8.66 | 35.78 | 38.21 | 35.49 | 715398 |
| 1730849700 | 34.74 | 0.04 | 0.12 | 39.37 | 39.37 | 33.43 | 929638 |
| 1730763300 | 34.7 | 0.73 | 2.15 | 33.96 | 34.96 | 33.7 | 447213 |
| 1730500500 | 33.97 | -0.1 | -0.29 | 34.22 | 34.55 | 33.8 | 787992 |
| 1730414100 | 34.07 | -0.8 | -2.29 | 34.69 | 35.03 | 34.01 | 377394 |
| 1730327700 | 34.87 | 0.49 | 1.43 | 34.105 | 35.56 | 33.95 | 342429 |
| 1730241300 | 34.38 | 0.22 | 0.64 | 33.905 | 34.38 | 33.905 | 266832 |
| 1730154900 | 34.16 | 0.23 | 0.68 | 34.32 | 34.68 | 34 | 258355 |
| 1729895700 | 33.93 | 0.13 | 0.38 | 33.8 | 34.54 | 33.8 | 175860 |
| 1729809300 | 33.8 | -0.07 | -0.21 | 33.88 | 34.3 | 33.7 | 282593 |
| 1729722900 | 33.87 | 0.16 | 0.47 | 33.54 | 33.92 | 33.35 | 225325 |
| 1729636500 | 33.71 | 0.04 | 0.12 | 33.509999 | 34.05 | 33.27 | 140531 |
| 1729550100 | 33.67 | -0.87 | -2.52 | 34.53 | 34.55 | 33.64 | 220911 |
| 1729290900 | 34.54 | 0.7 | 2.07 | 34.09 | 34.67 | 33.7074 | 248863 |
| 1729204500 | 33.84 | -0.14 | -0.41 | 34.03 | 34.1 | 33.57 | 267683 |
| 1729118100 | 33.98 | 0.46 | 1.37 | 33.65 | 34.21 | 33.4 | 212887 |
| 1729031700 | 33.52 | 0.6 | 1.82 | 32.74 | 33.65 | 32.74 | 335169 |
| 1728945300 | 32.92 | -0.08 | -0.24 | 32.85 | 33.35 | 32.65 | 230404 |
| 1728686100 | 33 | 1.11 | 3.48 | 32.17 | 33.119999 | 31.99 | 395210 |
| 1728599700 | 31.89 | -0.49 | -1.51 | 32.049999 | 32.27 | 31.63 | 256208 |
| 1728513300 | 32.38 | -0.12 | -0.37 | 32.57 | 33.299999 | 32.009999 | 307153 |
| 1728426900 | 32.5 | 0.44 | 1.37 | 31.99 | 32.6 | 31.97 | 340296 |
| 1728340500 | 32.06 | 0.04 | 0.12 | 31.91 | 32.22 | 31.36 | 190344 |
| 1728081300 | 32.02 | -0.08 | -0.25 | 32.439999 | 32.67 | 31.93 | 162180 |
| 1727994900 | 32.1 | -0.06 | -0.19 | 32.009999 | 32.645 | 31.73 | 275387 |
| 1727908500 | 32.159999 | 0.16 | 0.50 | 31.77 | 32.185 | 31.66 | 346008 |
| 1727822100 | 32 | 0.82 | 2.63 | 31.1 | 32.32 | 30.83 | 401178 |
| 1727735520 | 31.18 | 0.43 | 1.40 | 30.82 | 31.48 | 30.82 | 331828 |
| 1727476500 | 30.75 | -0.02 | -0.06 | 30.85 | 31.395 | 30.63 | 316712 |
| 1727390100 | 30.77 | 0.83 | 2.77 | 30.29 | 31 | 29.9601 | 306090 |
| 1727303700 | 29.94 | -0.63 | -2.06 | 30.6 | 30.6 | 29.74 | 276315 |
| 1727217300 | 30.57 | -0.85 | -2.71 | 31.5 | 31.5 | 30.41 | 348788 |
| 1727130900 | 31.42 | -0.4 | -1.26 | 31.73 | 31.8 | 30.97 | 302636 |
| 1726871700 | 31.82 | -0.31 | -0.96 | 31.94 | 32.21 | 31.73 | 1228663 |
| 1726785300 | 32.13 | 0.29 | 0.91 | 31.965 | 32.22 | 31.78 | 235465 |
| 1726698900 | 31.84 | 0.12 | 0.38 | 31.64 | 32.59 | 31.59 | 310764 |
| 1726612500 | 31.72 | 0.24 | 0.76 | 31.62 | 31.945 | 31.575 | 244092 |
| 1726526100 | 31.48 | 0.37 | 1.19 | 31.34 | 31.87 | 30.78 | 351522 |
| 1726266900 | 31.11 | 0.21 | 0.68 | 31.0116 | 31.52 | 30.985 | 580109 |
| 1726180500 | 30.9 | -0.18 | -0.58 | 30.975 | 31.57 | 30.73 | 473539 |
| 1726094100 | 31.08 | -2.41 | -7.20 | 32.71 | 32.75 | 29.5 | 1163733 |
| 1726007700 | 33.49 | -0.42 | -1.24 | 33.53 | 34.125 | 33.25 | 245086 |
| 1725921300 | 33.91 | 0.07 | 0.21 | 33.75 | 34.27 | 33.5 | 302484 |
| 1725662100 | 33.84 | -0.54 | -1.57 | 34.455 | 34.455 | 33.54 | 268651 |
| 1725575700 | 34.38 | -0.62 | -1.77 | 35.015 | 35.15 | 34.31 | 189004 |
| 1725489300 | 35 | 0.29 | 0.84 | 34.74 | 35.02 | 34.295 | 347788 |
| 1725402900 | 34.71 | -0.45 | -1.28 | 34.9 | 34.93 | 34.39 | 380197 |
| 1725057300 | 35.16 | 0.16 | 0.46 | 35.11 | 35.18 | 34.57 | 244806 |
| 1724970900 | 35 | 0.36 | 1.04 | 34.9 | 35.1 | 34.63 | 186327 |
| 1724884500 | 34.64 | -0.26 | -0.74 | 34.66 | 34.8 | 34.375 | 297537 |
| 1724798100 | 34.9 | 0.03 | 0.09 | 34.84 | 35.08 | 34.535 | 134437 |
| 1724711700 | 34.87 | -0.1 | -0.29 | 35.18 | 35.41 | 34.69 | 217336 |
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
