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 | 0 | 38.88 | 41.1 | 38.28 | 521086 | 39.32953833 | CS |
| 4 | 0.78 | 2.04724409449 | 38.1 | 41.1 | 35.14 | 975432 | 37.84297478 | CS |
| 12 | -5.94 | -13.2530120482 | 44.82 | 49.38 | 35.14 | 988004 | 42.32445131 | CS |
| 26 | -4.5 | -10.3734439834 | 43.38 | 49.83 | 35.14 | 802961 | 42.96975195 | CS |
| 52 | -23.17 | -37.3408541499 | 62.05 | 62.79 | 35.14 | 701640 | 45.0441504 | CS |
| 156 | -20.27 | -34.268808115 | 59.15 | 72.13 | 35.14 | 543186 | 51.23409231 | CS |
| 260 | -20.27 | -34.268808115 | 59.15 | 72.13 | 35.14 | 543186 | 51.23409231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 38.88 | -0.3 | -0.77 | 39.08 | 39.31 | 38.32 | 514559 |
| 1743028800 | 39.18 | -0.22 | -0.56 | 39.34 | 39.75 | 38.68 | 504920 |
| 1742942400 | 39.4 | -0.6 | -1.50 | 40.03 | 40.695 | 39.09 | 590102 |
| 1742856000 | 40 | 0.92 | 2.35 | 39.6 | 40.49 | 39.34 | 558415 |
| 1742596800 | 39.08 | -0.27 | -0.69 | 38.88 | 39.525 | 38.51 | 1091767 |
| 1742510400 | 39.35 | -0.08 | -0.20 | 39 | 39.99 | 38.6776 | 568330 |
| 1742424000 | 39.43 | 0.42 | 1.08 | 39.74 | 39.965 | 38.94 | 1034890 |
| 1742337600 | 39.01 | -0.18 | -0.46 | 39.07 | 39.6 | 38.4 | 1032887 |
| 1742251200 | 39.19 | 2.14 | 5.78 | 37.31 | 39.56 | 37.27 | 1251350 |
| 1741992000 | 37.05 | 1.24 | 3.46 | 36.22 | 37.09 | 35.84 | 1144358 |
| 1741905600 | 35.81 | -0.57 | -1.57 | 36.59 | 36.98 | 35.59 | 566576 |
| 1741819200 | 36.38 | -0.47 | -1.28 | 37 | 37.48 | 36.055 | 961858 |
| 1741732800 | 36.85 | 1.34 | 3.77 | 35.61 | 37.26 | 35.35 | 1267354 |
| 1741646400 | 35.51 | -2.21 | -5.86 | 36.94 | 37.55 | 35.28 | 1304339 |
| 1741390800 | 37.72 | 0.62 | 1.67 | 36.85 | 37.88 | 36.1 | 849925 |
| 1741304400 | 37.1 | -0.51 | -1.36 | 37.39 | 37.82 | 36.82 | 955289 |
| 1741218000 | 37.61 | 0.99 | 2.70 | 36.83 | 37.65 | 36.43 | 1298949 |
| 1741131600 | 36.62 | -1.24 | -3.28 | 37.25 | 37.9 | 35.14 | 1389281 |
| 1741045200 | 37.86 | -0.79 | -2.04 | 39.18 | 39.5 | 37.605 | 1653938 |
| 1740786000 | 38.65 | 0.53 | 1.39 | 38.1 | 39.4 | 37.6 | 1604300 |
| 1740699600 | 38.12 | -1.88 | -4.70 | 40.5 | 40.67 | 38.08 | 1162368 |
| 1740613200 | 40 | -2.1 | -4.99 | 42 | 42.19 | 39.96 | 1613235 |
| 1740526800 | 42.1 | -1.43 | -3.29 | 43.63 | 43.96 | 41.34 | 1100110 |
| 1740440400 | 43.53 | 0.82 | 1.92 | 42.67 | 43.76 | 42.2 | 648049 |
| 1740181200 | 42.71 | -1.19 | -2.71 | 43.85 | 44.03 | 42.38 | 458733 |
| 1740094800 | 43.9 | -0.64 | -1.44 | 44.57 | 44.755 | 43.44 | 536327 |
| 1740008400 | 44.54 | 0.24 | 0.54 | 43.3 | 44.74 | 43.3 | 493810 |
| 1739922000 | 44.3 | 0.41 | 0.93 | 43.8 | 44.52 | 43.39 | 594466 |
| 1739576400 | 43.89 | 0.18 | 0.41 | 44.19 | 44.235 | 43.64 | 391660 |
| 1739490000 | 43.71 | -0.18 | -0.41 | 44.49 | 44.49 | 43.25 | 429709 |
| 1739403600 | 43.89 | -0.07 | -0.16 | 43.33 | 44.04 | 42.91 | 409921 |
| 1739317200 | 43.96 | -0.52 | -1.17 | 44.15 | 44.51 | 43.94 | 565949 |
| 1739230800 | 44.48 | 0.48 | 1.09 | 44.39 | 44.97 | 44.12 | 670524 |
| 1738971600 | 44 | -0.74 | -1.65 | 44.6 | 44.89 | 43.45 | 719259 |
| 1738885200 | 44.74 | -2.37 | -5.03 | 47.15 | 47.26 | 44.645 | 890827 |
| 1738798800 | 47.11 | 1 | 2.17 | 45.73 | 47.25 | 45.73 | 528688 |
| 1738712400 | 46.11 | 0.84 | 1.86 | 45.11 | 46.31 | 45.11 | 565616 |
| 1738626000 | 45.27 | -1.71 | -3.64 | 46.09 | 46.25 | 44.7 | 476459 |
| 1738366800 | 46.98 | -0.53 | -1.12 | 47.27 | 47.85 | 46.785 | 517529 |
| 1738280400 | 47.51 | 0.14 | 0.30 | 47.74 | 48.37 | 47.25 | 606118 |
| 1738194000 | 47.37 | -0.34 | -0.71 | 47.84 | 48.015 | 46.81 | 562998 |
| 1738107600 | 47.71 | 0.04 | 0.08 | 47.68 | 48.14 | 47.11 | 454658 |
| 1738021200 | 47.67 | -0.12 | -0.25 | 47.8 | 49.38 | 47.25 | 747160 |
| 1737762000 | 47.79 | 0.77 | 1.64 | 47.2 | 48.26 | 47.01 | 744182 |
| 1737675600 | 47.02 | 0 | 0.00 | 47.02 | 47.02 | 47.02 | 0 |
| 1737589200 | 47.02 | -0.97 | -2.02 | 47.64 | 48.29 | 46.97 | 436581 |
| 1737502800 | 47.99 | 1.36 | 2.92 | 47.37 | 48.22 | 47.01 | 643844 |
| 1737157200 | 46.63 | 1.16 | 2.55 | 45.34 | 46.95 | 45.34 | 541603 |
| 1737070800 | 45.47 | -0.25 | -0.55 | 46.02 | 46.02 | 45.02 | 490748 |
| 1736984400 | 45.72 | 0.97 | 2.17 | 45.59 | 46.335 | 45.38 | 729313 |
| 1736898000 | 44.75 | -0.6 | -1.32 | 45.37 | 45.79 | 44.16 | 1403821 |
| 1736811600 | 45.35 | 0.58 | 1.30 | 44.43 | 45.9 | 43.83 | 10728801 |
| 1736552400 | 44.77 | -1.01 | -2.21 | 44.51 | 45.61 | 44.51 | 1185200 |
| 1736379600 | 45.78 | 1.02 | 2.28 | 46.3718 | 46.3718 | 44.93 | 1170578 |
| 1736293200 | 44.76 | 0.21 | 0.47 | 46.35 | 47.8126 | 44.51 | 697325 |
| 1736206800 | 44.55 | 1.28 | 2.96 | 43.515 | 44.87 | 43.37 | 922121 |
| 1735947600 | 43.27 | -1.03 | -2.33 | 44.67 | 44.67 | 42.65 | 907094 |
| 1735861200 | 44.3 | 0.42 | 0.96 | 44.285 | 45.41 | 43.99 | 593959 |
| 1735688400 | 43.88 | 0.45 | 1.04 | 43.65 | 44.39 | 43.43 | 475993 |
| 1735602000 | 43.43 | -0.86 | -1.94 | 44.04 | 44.04 | 42.675 | 609924 |
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
