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 | 0.6 | 1.71477565019 | 34.99 | 35.93 | 33.98 | 1898152 | 34.62483143 | CS |
| 4 | -0.14 | -0.391827595858 | 35.73 | 37.5 | 33.98 | 1668765 | 35.66076811 | CS |
| 12 | 2.5637 | 7.76260132077 | 33.0263 | 37.5 | 32.27 | 1398752 | 34.97654925 | CS |
| 26 | -3.34 | -8.57950166966 | 38.93 | 39.345 | 32.27 | 1218746 | 35.68152328 | CS |
| 52 | -2.64 | -6.90557154067 | 38.23 | 41.63 | 32.27 | 1119677 | 36.42188436 | CS |
| 156 | -5.03 | -12.3830625308 | 40.62 | 42.49 | 26.56 | 1287896 | 35.02099215 | CS |
| 260 | 12.71 | 55.5506993007 | 22.88 | 48.27 | 20.14 | 1200721 | 34.96497998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 35.59 | 0.15 | 0.42 | 35.62 | 35.7125 | 35.27 | 1649484 |
| 1743115200 | 35.44 | -0.02 | -0.06 | 35.56 | 35.93 | 35.33 | 1120689 |
| 1743028800 | 35.46 | 0.69 | 1.98 | 34.93 | 35.49 | 34.93 | 1433558 |
| 1742942400 | 34.77 | 0.3 | 0.87 | 34.42 | 34.8393 | 34.32 | 1912937 |
| 1742856000 | 34.47 | 0.45 | 1.32 | 34.24 | 34.555 | 33.98 | 1444234 |
| 1742596800 | 34.02 | -1.12 | -3.19 | 34.99 | 35.14 | 34 | 3579342 |
| 1742510400 | 35.14 | -0.31 | -0.87 | 35.37 | 35.55 | 35.1 | 1070667 |
| 1742424000 | 35.45 | -0.01 | -0.03 | 35.38 | 35.67 | 35.02 | 1773622 |
| 1742337600 | 35.46 | -0.35 | -0.98 | 35.83 | 36.02 | 35.385 | 1223418 |
| 1742251200 | 35.81 | 0.36 | 1.02 | 35.29 | 35.86 | 35.18 | 1488325 |
| 1741992000 | 35.45 | 0.48 | 1.37 | 35.55 | 35.55 | 34.905 | 1700131 |
| 1741905600 | 34.97 | -1.19 | -3.29 | 36.21 | 36.5 | 34.88 | 1326544 |
| 1741819200 | 36.16 | -0.21 | -0.58 | 36.34 | 36.54 | 36.01 | 1609188 |
| 1741732800 | 36.37 | -0.41 | -1.11 | 36.93 | 37.085 | 35.89 | 2104821 |
| 1741646400 | 36.78 | 0 | 0.00 | 36.96 | 37.5 | 36.54 | 2226931 |
| 1741390800 | 36.78 | 0.22 | 0.60 | 36.64 | 37.09 | 36.6 | 1488655 |
| 1741304400 | 36.56 | -0.51 | -1.38 | 36.88 | 36.96 | 36.17 | 1383582 |
| 1741218000 | 37.07 | 1.05 | 2.92 | 35.965 | 37.21 | 35.81 | 1867601 |
| 1741131600 | 36.02 | -0.1 | -0.28 | 36.06 | 36.33 | 35.91 | 1261611 |
| 1741045200 | 36.12 | 0.14 | 0.39 | 36.07 | 36.48 | 35.9 | 1463855 |
| 1740786000 | 35.98 | 0.33 | 0.93 | 35.73 | 36.03 | 35.48 | 1895593 |
| 1740699600 | 35.65 | 0.08 | 0.22 | 35.51 | 35.96 | 35.51 | 1515091 |
| 1740613200 | 35.57 | -0.09 | -0.25 | 35.83 | 35.83 | 35.465 | 1153511 |
| 1740526800 | 35.66 | 0.34 | 0.96 | 35.57 | 35.965 | 35.405 | 1587257 |
| 1740440400 | 35.32 | 0.12 | 0.34 | 35.29 | 35.76 | 35.2 | 1106827 |
| 1740181200 | 35.2 | 0.07 | 0.20 | 35.27 | 35.31 | 34.98 | 1049743 |
| 1740094800 | 35.13 | -0.08 | -0.23 | 35.11 | 35.36 | 35.0607 | 725730 |
| 1740008400 | 35.21 | 0.21 | 0.60 | 34.88 | 35.43 | 34.78 | 877950 |
| 1739922000 | 35 | -0.06 | -0.17 | 35 | 35.24 | 34.805 | 1046408 |
| 1739576400 | 35.06 | -0.29 | -0.82 | 35.49 | 35.73 | 35.05 | 1606316 |
| 1739490000 | 35.35 | 0.31 | 0.88 | 35.18 | 35.62 | 34.8 | 1741769 |
| 1739403600 | 35.04 | -0.16 | -0.45 | 34.6 | 35.2262 | 34.48 | 1600506 |
| 1739317200 | 35.2 | 0.51 | 1.47 | 34.48 | 35.22 | 34.48 | 881181 |
| 1739230800 | 34.69 | 0.03 | 0.09 | 34.66 | 34.89 | 34.47 | 1358373 |
| 1738971600 | 34.66 | -0.2 | -0.57 | 34.94 | 34.95 | 34.3613 | 813717 |
| 1738885200 | 34.86 | 0.34 | 0.98 | 34.5 | 34.92 | 34.32 | 1024325 |
| 1738798800 | 34.52 | 0.16 | 0.47 | 34.69 | 34.84 | 34.485 | 1426345 |
| 1738712400 | 34.36 | 0.54 | 1.60 | 33.9 | 34.55 | 33.82 | 1122681 |
| 1738626000 | 33.82 | -0.36 | -1.05 | 33.53 | 34.2 | 33.34 | 1207360 |
| 1738366800 | 34.18 | -0.29 | -0.84 | 34.22 | 34.52 | 34.045 | 1489957 |
| 1738280400 | 34.47 | 0.61 | 1.80 | 34.33 | 34.61 | 34.125 | 709564 |
| 1738194000 | 33.86 | -0.53 | -1.54 | 34.27 | 34.43 | 33.66 | 720191 |
| 1738107600 | 34.39 | -0.26 | -0.75 | 34.5 | 34.68 | 34.37 | 1500659 |
| 1738021200 | 34.65 | 0.24 | 0.70 | 34.59 | 34.96 | 34.2 | 1473484 |
| 1737762000 | 34.41 | 0.37 | 1.09 | 34.04 | 34.53 | 34.04 | 1011147 |
| 1737675600 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1737589200 | 34.04 | -0.88 | -2.52 | 34.75 | 34.96 | 33.11 | 2112744 |
| 1737502800 | 34.92 | 0.97 | 2.86 | 34.29 | 34.94 | 34.18 | 1986760 |
| 1737157200 | 33.95 | -0.68 | -1.96 | 34.67 | 34.9 | 33.9 | 1282956 |
| 1737070800 | 34.63 | 0.85 | 2.52 | 33.83 | 34.75 | 33.83 | 1627992 |
| 1736984400 | 33.78 | 0.22 | 0.66 | 34.4 | 34.51 | 33.65 | 1808883 |
| 1736898000 | 33.56 | 0.61 | 1.85 | 33.22 | 33.67 | 33.064999 | 923094 |
| 1736811600 | 32.95 | 0.56 | 1.73 | 32.5 | 32.96 | 32.3204 | 1275883 |
| 1736552400 | 32.39 | -0.91 | -2.73 | 32.61 | 32.905 | 32.27 | 986003 |
| 1736379600 | 33.299999 | 0.16 | 0.48 | 33.08 | 33.39 | 32.81 | 891709 |
| 1736293200 | 33.14 | 0.01 | 0.03 | 33.299999 | 33.57 | 32.909999 | 1039337 |
| 1736206800 | 33.13 | -0.25 | -0.75 | 33.229999 | 33.82 | 33.13 | 1065861 |
| 1735947600 | 33.38 | 0.38 | 1.15 | 33.0263 | 33.49 | 32.795 | 1203512 |
| 1735861200 | 33 | -0.82 | -2.42 | 33.65 | 33.79 | 32.9 | 1573865 |
| 1735688400 | 33.82 | 0.06 | 0.18 | 33.86 | 33.95 | 33.479999 | 1277139 |
| 1735602000 | 33.76 | -0.1 | -0.30 | 33.72 | 33.82 | 33.32 | 1289888 |
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
