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 | 3.76 | 10.096670247 | 37.24 | 41.79 | 37.03 | 408576 | 39.36954752 | CS |
| 4 | 8.14 | 24.7717589775 | 32.86 | 41.79 | 32.69 | 287854 | 36.38684012 | CS |
| 12 | 5.4 | 15.1685393258 | 35.6 | 41.79 | 30.75 | 171728 | 34.8413749 | CS |
| 26 | 13.12 | 47.0588235294 | 27.88 | 41.79 | 27.37 | 192859 | 33.3112825 | CS |
| 52 | 18 | 78.2608695652 | 23 | 41.79 | 22.14 | 188399 | 30.67933138 | CS |
| 156 | 18 | 78.2608695652 | 23 | 41.79 | 22.14 | 188399 | 30.67933138 | CS |
| 260 | 18 | 78.2608695652 | 23 | 41.79 | 22.14 | 188399 | 30.67933138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 41 | 0.64 | 1.59 | 40.58 | 41.73 | 40.1001 | 401860 |
| 1743028800 | 40.36 | -0.53 | -1.30 | 41.2 | 41.79 | 39.9 | 417213 |
| 1742942400 | 40.89 | 1.64 | 4.18 | 39.47 | 41.17 | 39.38 | 433738 |
| 1742856000 | 39.25 | 1.55 | 4.11 | 38.5 | 39.83 | 38.01 | 393478 |
| 1742596800 | 37.7 | -0.89 | -2.31 | 38.61 | 39.43 | 37.7 | 453078 |
| 1742510400 | 38.59 | 1.29 | 3.46 | 37.24 | 39.1103 | 37.03 | 345371 |
| 1742424000 | 37.3 | 0.22 | 0.59 | 36.9 | 37.7 | 36.53 | 266322 |
| 1742337600 | 37.08 | 0.56 | 1.53 | 36.7 | 37.81 | 36.66 | 193407 |
| 1742251200 | 36.52 | 1.12 | 3.16 | 35.3 | 36.73 | 35.02 | 393344 |
| 1741992000 | 35.4 | 0.94 | 2.73 | 34.75 | 35.685 | 34.605 | 332328 |
| 1741905600 | 34.46 | -0.09 | -0.26 | 34.68 | 34.84 | 34.23 | 217661 |
| 1741819200 | 34.55 | 0.64 | 1.89 | 34.18 | 34.599 | 33.68 | 249033 |
| 1741732800 | 33.91 | 0.67 | 2.02 | 33.25 | 34.19 | 33.14 | 366140 |
| 1741646400 | 33.24 | -0.25 | -0.75 | 32.79 | 33.565 | 32.689999 | 278967 |
| 1741390800 | 33.49 | -0.23 | -0.68 | 33.82 | 34.14 | 33.17 | 156969 |
| 1741304400 | 33.72 | -0.66 | -1.92 | 33.76 | 34.27 | 33.64 | 150204 |
| 1741218000 | 34.38 | 0.31 | 0.91 | 34.26 | 34.58 | 34.03 | 231417 |
| 1741131600 | 34.07 | -0.52 | -1.50 | 34.6 | 34.6189 | 33.96 | 246579 |
| 1741045200 | 34.59 | 0.96 | 2.85 | 34 | 35 | 33.935 | 228242 |
| 1740786000 | 33.63 | 0.82 | 2.50 | 33.11 | 33.88 | 32.96 | 257612 |
| 1740699600 | 32.81 | -0.25 | -0.76 | 32.86 | 33.35 | 32.72 | 145974 |
| 1740613200 | 33.06 | -0.57 | -1.69 | 33.49 | 33.62 | 33.0101 | 146392 |
| 1740526800 | 33.63 | 2.17 | 6.90 | 33.08 | 35.025 | 33.08 | 193235 |
| 1740440400 | 31.46 | 0.45 | 1.45 | 30.76 | 31.925 | 30.76 | 240382 |
| 1740181200 | 31.01 | -0.73 | -2.30 | 31.89 | 32.15 | 30.95 | 127576 |
| 1740094800 | 31.74 | -0.09 | -0.28 | 31.29 | 32.1 | 31.15 | 129228 |
| 1740008400 | 31.83 | -0.2 | -0.62 | 31.8 | 32.274299 | 31.535 | 116866 |
| 1739922000 | 32.03 | -0.02 | -0.06 | 32.07 | 32.58 | 31.85 | 88493 |
| 1739576400 | 32.049999 | -0.78 | -2.38 | 32.84 | 33.09 | 31.95 | 91147 |
| 1739490000 | 32.83 | 0.46 | 1.42 | 32.42 | 32.955 | 32.159999 | 59897 |
| 1739403600 | 32.369999 | -0.83 | -2.50 | 32.93 | 32.97 | 32.25 | 65869 |
| 1739317200 | 33.2 | 0.25 | 0.76 | 32.88 | 33.4 | 32.65 | 52680 |
| 1739230800 | 32.95 | -0.41 | -1.23 | 33.009999 | 33.534999 | 32.85 | 163257 |
| 1738971600 | 33.36 | -0.43 | -1.27 | 33.88 | 33.88 | 33.145 | 83931 |
| 1738885200 | 33.79 | 0.33 | 0.99 | 33.439999 | 33.98 | 33.4 | 55967 |
| 1738798800 | 33.46 | 0.22 | 0.66 | 33.24 | 33.9834 | 33.04 | 94955 |
| 1738712400 | 33.24 | 0.73 | 2.25 | 32.33 | 33.28 | 32.3151 | 80690 |
| 1738626000 | 32.509999 | 0.18 | 0.56 | 31.81 | 32.67 | 31.81 | 63144 |
| 1738366800 | 32.33 | -0.5 | -1.52 | 32.99 | 32.99 | 32.1321 | 91041 |
| 1738280400 | 32.83 | 0.16 | 0.49 | 33.06 | 33.25 | 32.549999 | 67485 |
| 1738194000 | 32.67 | -0.25 | -0.76 | 32.89 | 33.13 | 32.479999 | 69582 |
| 1738107600 | 32.92 | 0.6 | 1.86 | 32.49 | 33.02 | 32.06 | 72706 |
| 1738021200 | 32.32 | 0.54 | 1.70 | 31.48 | 32.67 | 31.48 | 85641 |
| 1737762000 | 31.78 | 0.2 | 0.63 | 31.29 | 31.99 | 31.24 | 93013 |
| 1737675600 | 31.58 | 0 | 0.00 | 31.58 | 31.58 | 31.58 | 0 |
| 1737589200 | 31.58 | -1.22 | -3.72 | 32.799999 | 32.8341 | 31.54 | 76739 |
| 1737502800 | 32.799999 | -0.23 | -0.70 | 33.18 | 33.43 | 32.68 | 102906 |
| 1737157200 | 33.03 | 0.41 | 1.26 | 33.09 | 33.229999 | 32.6154 | 91484 |
| 1737070800 | 32.619999 | 0.02 | 0.06 | 32.729999 | 33.189999 | 32.47 | 127752 |
| 1736984400 | 32.6 | 0.44 | 1.37 | 32.71 | 32.92 | 32.28 | 51431 |
| 1736898000 | 32.159999 | 0.46 | 1.45 | 31.67 | 32.21 | 31.535 | 69869 |
| 1736811600 | 31.7 | -0.14 | -0.44 | 31.75 | 31.9845 | 31 | 102560 |
| 1736552400 | 31.84 | 0.01 | 0.03 | 31.53 | 31.9 | 30.75 | 117456 |
| 1736379600 | 31.83 | -0.37 | -1.15 | 31.85 | 32.21 | 31.66 | 76403 |
| 1736293200 | 32.2 | -0.07 | -0.22 | 32.159999 | 32.225 | 31.52 | 237247 |
| 1736206800 | 32.27 | -1.58 | -4.67 | 33.86 | 33.86 | 32.24 | 188984 |
| 1735947600 | 33.85 | -0.49 | -1.43 | 34.55 | 34.7474 | 33.45 | 97455 |
| 1735861200 | 34.34 | -1.18 | -3.32 | 35.6 | 35.7018 | 34.3 | 186234 |
| 1735688400 | 35.52 | 0.97 | 2.81 | 34.86 | 35.53 | 34.6 | 227417 |
| 1735602000 | 34.55 | 0.07 | 0.20 | 34.03 | 34.74 | 33.74 | 163536 |
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
