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 | -0.26 | -0.668380462725 | 38.9 | 39.43 | 38.55 | 34500 | 38.93633474 | CS |
| 4 | -1.55 | -3.85668076636 | 40.19 | 40.64 | 37.98 | 39746 | 39.2746348 | CS |
| 12 | 0.65 | 1.71097657278 | 37.99 | 41.2 | 37.35 | 45254 | 39.48222164 | CS |
| 26 | -2.78 | -6.7117334621 | 41.42 | 42.3 | 36.8701 | 48192 | 39.41945923 | CS |
| 52 | -2.4 | -5.84795321637 | 41.04 | 42.64 | 36.8701 | 39599 | 39.88829472 | CS |
| 156 | -5.18 | -11.821086262 | 43.82 | 47.04 | 35.53 | 36144 | 40.81858552 | CS |
| 260 | 2.74 | 7.63231197772 | 35.9 | 50.94 | 32.06 | 35800 | 42.35970005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 38.64 | 0.07 | 0.18 | 38.61 | 39.1703 | 38.51 | 24066 |
| 1743028800 | 38.57 | -0.38 | -0.98 | 38.88 | 39 | 38.55 | 28446 |
| 1742942400 | 38.95 | -0.27 | -0.69 | 39.4 | 39.43 | 38.89 | 44861 |
| 1742856000 | 39.22 | 0.32 | 0.82 | 39 | 39.3 | 38.9606 | 33077 |
| 1742596800 | 38.9 | -0.07 | -0.18 | 38.89 | 39.0399 | 38.8118 | 25726 |
| 1742510400 | 38.97 | 0.06 | 0.15 | 38.9 | 39.165 | 38.8001 | 40388 |
| 1742424000 | 38.91 | 0.13 | 0.34 | 38.87 | 38.9911 | 38.8 | 26953 |
| 1742337600 | 38.78 | 0 | 0.00 | 38.78 | 38.93 | 38.59 | 25522 |
| 1742251200 | 38.78 | 0.45 | 1.17 | 38.49 | 38.86 | 38.3401 | 41990 |
| 1741992000 | 38.33 | -0.09 | -0.23 | 38.33 | 38.57 | 37.98 | 31261 |
| 1741905600 | 38.42 | -0.26 | -0.67 | 38.72 | 38.8753 | 38.4 | 43052 |
| 1741819200 | 38.68 | -0.04 | -0.10 | 38.99 | 39.2587 | 38.5617 | 28958 |
| 1741732800 | 38.72 | -0.39 | -1.00 | 39.08 | 39.09 | 38.5 | 68150 |
| 1741646400 | 39.11 | -0.52 | -1.31 | 39.63 | 39.6886 | 39.0001 | 40190 |
| 1741390800 | 39.63 | -0.1 | -0.25 | 39.55 | 39.8481 | 39.55 | 23442 |
| 1741304400 | 39.73 | -0.28 | -0.70 | 39.83 | 40.01 | 39.65 | 37894 |
| 1741218000 | 40.01 | 0.11 | 0.28 | 39.68 | 40.1652 | 39.68 | 50517 |
| 1741131600 | 39.9 | -0.29 | -0.72 | 40.26 | 40.43 | 39.75 | 70269 |
| 1741045200 | 40.19 | -0.14 | -0.35 | 40.39 | 40.64 | 40.19 | 71785 |
| 1740786000 | 40.33 | 0.33 | 0.82 | 40.22 | 40.3372 | 39.97 | 35925 |
| 1740699600 | 40 | -0.1 | -0.25 | 40.19 | 40.36 | 39.9706 | 26517 |
| 1740613200 | 40.1 | -0.21 | -0.52 | 40.16 | 40.3384 | 40.01 | 27926 |
| 1740526800 | 40.31 | -0.18 | -0.44 | 40.47 | 40.5269 | 40.05 | 22231 |
| 1740440400 | 40.49 | 0.26 | 0.65 | 40.23 | 40.5 | 40.1421 | 24908 |
| 1740181200 | 40.23 | -0.23 | -0.57 | 40.25 | 40.33 | 40.01 | 27483 |
| 1740094800 | 40.46 | -0.03 | -0.07 | 40.48 | 40.55 | 40.2728 | 25477 |
| 1740008400 | 40.49 | 0.28 | 0.70 | 40.13 | 40.4925 | 40.13 | 26054 |
| 1739922000 | 40.21 | 0.03 | 0.07 | 40.01 | 40.4 | 40.01 | 30626 |
| 1739576400 | 40.18 | -0.39 | -0.96 | 40.09 | 40.4898 | 40.09 | 32316 |
| 1739490000 | 40.57 | 0.07 | 0.17 | 40.5 | 40.8 | 40.5 | 27432 |
| 1739403600 | 40.5 | -0.05 | -0.12 | 40.53 | 40.77 | 40.48 | 37510 |
| 1739317200 | 40.55 | -0.07 | -0.17 | 40.46 | 40.58 | 40.33 | 20637 |
| 1739230800 | 40.62 | 0.06 | 0.15 | 40.79 | 40.79 | 40.5 | 34680 |
| 1738971600 | 40.56 | -0.17 | -0.42 | 40.48 | 40.99 | 40.48 | 22454 |
| 1738885200 | 40.73 | -0.27 | -0.66 | 41.18 | 41.18 | 40.63 | 42727 |
| 1738798800 | 41 | 0.46 | 1.13 | 40.39 | 41.06 | 40.39 | 47069 |
| 1738712400 | 40.54 | -0.39 | -0.95 | 40.88 | 41 | 40.51 | 47268 |
| 1738626000 | 40.93 | 0.01 | 0.02 | 40.8 | 41.08 | 40.5801 | 45749 |
| 1738366800 | 40.92 | 0.24 | 0.59 | 41 | 41.2 | 40.79 | 37455 |
| 1738280400 | 40.68 | 0.21 | 0.52 | 40.46 | 40.8791 | 40.46 | 43536 |
| 1738194000 | 40.47 | -0.16 | -0.39 | 40.88 | 40.88 | 40.295 | 56927 |
| 1738107600 | 40.63 | 0 | 0.00 | 40.8 | 40.8 | 40.5001 | 40632 |
| 1738021200 | 40.63 | 0.44 | 1.09 | 40.2 | 40.74 | 40.1584 | 43505 |
| 1737762000 | 40.19 | 0.22 | 0.56 | 40.38 | 40.39 | 40.18 | 38825 |
| 1737675600 | 39.965 | 0 | 0.00 | 39.965 | 39.965 | 39.965 | 0 |
| 1737589200 | 39.965 | 0.1 | 0.24 | 39.9 | 40.0514 | 39.6576 | 45855 |
| 1737502800 | 39.87 | 0.41 | 1.04 | 39.68 | 39.9 | 39.52 | 80786 |
| 1737157200 | 39.46 | 0.21 | 0.54 | 39.12 | 39.605 | 39.12 | 61919 |
| 1737070800 | 39.25 | 0.18 | 0.46 | 38.88 | 39.35 | 38.86 | 37121 |
| 1736984400 | 39.07 | 0.13 | 0.33 | 38.97 | 39.1499 | 38.8 | 36976 |
| 1736898000 | 38.94 | -0.31 | -0.79 | 39.25 | 39.44 | 38.69 | 94741 |
| 1736811600 | 39.25 | 0.43 | 1.11 | 38.63 | 39.3 | 38.63 | 50347 |
| 1736552400 | 38.82 | -0.15 | -0.38 | 38.97 | 39.13 | 38.66 | 59945 |
| 1736379600 | 38.97 | 0.15 | 0.39 | 38.84 | 39.05 | 38.7101 | 51762 |
| 1736293200 | 38.82 | 0.24 | 0.62 | 38.67 | 39.08 | 38.67 | 43601 |
| 1736206800 | 38.58 | 0.28 | 0.73 | 38.11 | 38.73 | 38.11 | 108538 |
| 1735947600 | 38.3 | 0.81 | 2.16 | 37.6 | 38.46 | 37.6 | 75414 |
| 1735861200 | 37.49 | -0.44 | -1.16 | 37.99 | 38.4 | 37.35 | 188872 |
| 1735688400 | 37.93 | 0.16 | 0.42 | 37.86 | 38.139 | 37.86 | 108837 |
| 1735602000 | 37.77 | -0.55 | -1.44 | 38.28 | 38.28 | 37.55 | 149821 |
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
