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 | 0.61 | 1.54547757791 | 39.47 | 41.34 | 37.98 | 984237 | 39.93003264 | CS |
| 4 | -1.92 | -4.57142857143 | 42 | 42.73 | 36.15 | 1122202 | 39.7134328 | CS |
| 12 | -6.42 | -13.8064516129 | 46.5 | 50.25 | 36.15 | 928734 | 43.2487726 | CS |
| 26 | -12.69 | -24.0477544059 | 52.77 | 58.66 | 36.15 | 822489 | 47.36422769 | CS |
| 52 | -22.92 | -36.380952381 | 63 | 68.0849 | 36.15 | 849923 | 52.80245704 | CS |
| 156 | 2.6 | 6.93703308431 | 37.48 | 68.0849 | 26.64 | 809632 | 49.27530406 | CS |
| 260 | 25.72 | 179.108635097 | 14.36 | 68.0849 | 11.54 | 777862 | 43.26922405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 40.08 | -0.31 | -0.77 | 40.29 | 40.4999 | 39.41 | 515850 |
| 1743028800 | 40.39 | -0.06 | -0.15 | 40.75 | 41.34 | 39.97 | 673702 |
| 1742942400 | 40.45 | -0.43 | -1.05 | 40.85 | 41.32 | 39.99 | 1082215 |
| 1742856000 | 40.88 | 1.79 | 4.58 | 39.9 | 41.02 | 39.48 | 1002222 |
| 1742596800 | 39.09 | 0.01 | 0.03 | 38.73 | 39.23 | 37.98 | 1398413 |
| 1742510400 | 39.08 | -0.54 | -1.36 | 39.47 | 39.83 | 38.95 | 764633 |
| 1742424000 | 39.62 | -0.02 | -0.05 | 39.52 | 39.94 | 38.87 | 897785 |
| 1742337600 | 39.64 | 0.03 | 0.08 | 39.18 | 39.92 | 38.76 | 760786 |
| 1742251200 | 39.61 | -0.7 | -1.74 | 40.34 | 40.34 | 38.68 | 1088597 |
| 1741992000 | 40.31 | 1.15 | 2.94 | 39.75 | 40.7 | 39.44 | 864998 |
| 1741905600 | 39.16 | -0.41 | -1.04 | 39.73 | 40.04 | 38.41 | 750629 |
| 1741819200 | 39.57 | -0.81 | -2.01 | 41.19 | 41.19 | 39.145 | 911935 |
| 1741732800 | 40.38 | -0.26 | -0.64 | 41.07 | 41.07 | 39 | 1225816 |
| 1741646400 | 40.64 | -0.33 | -0.81 | 40.43 | 42.15 | 40.12 | 1337171 |
| 1741390800 | 40.97 | 0.57 | 1.41 | 40.11 | 41.23 | 39.8741 | 940284 |
| 1741304400 | 40.4 | 1.33 | 3.40 | 38.7 | 41.11 | 38.4 | 1199079 |
| 1741218000 | 39.07 | 1.42 | 3.77 | 38.18 | 39.27 | 37.79 | 1783913 |
| 1741131600 | 37.65 | -0.64 | -1.67 | 37.23 | 38.46 | 36.15 | 2177466 |
| 1741045200 | 38.29 | -2.41 | -5.92 | 41.07 | 41.33 | 38.18 | 1319927 |
| 1740786000 | 40.7 | -0.65 | -1.57 | 41.19 | 41.97 | 40.13 | 1585362 |
| 1740699600 | 41.35 | -1.07 | -2.52 | 42 | 42.73 | 41.24 | 679111 |
| 1740613200 | 42.42 | 0.17 | 0.40 | 42.59 | 43.44 | 42.22 | 647458 |
| 1740526800 | 42.25 | 0.34 | 0.81 | 41.99 | 42.97 | 41.68 | 838749 |
| 1740440400 | 41.91 | -1.27 | -2.94 | 43.17 | 43.81 | 41.87 | 998247 |
| 1740181200 | 43.18 | -2.39 | -5.24 | 46.18 | 46.34 | 43.01 | 877016 |
| 1740094800 | 45.57 | -1.63 | -3.45 | 47.19 | 47.4097 | 45.295 | 733662 |
| 1740008400 | 47.2 | -0.36 | -0.76 | 46.5 | 47.64 | 46.5 | 646958 |
| 1739922000 | 47.56 | 2.04 | 4.48 | 45.75 | 47.82 | 45.34 | 965669 |
| 1739576400 | 45.52 | 0.59 | 1.31 | 45.5 | 45.76 | 45.0467 | 711603 |
| 1739490000 | 44.93 | 0.05 | 0.11 | 45.05 | 45.0987 | 44.21 | 871128 |
| 1739403600 | 44.88 | -0.69 | -1.51 | 44.62 | 45.04 | 44.08 | 955123 |
| 1739317200 | 45.57 | 0.98 | 2.20 | 44.24 | 45.74 | 43.53 | 841459 |
| 1739230800 | 44.59 | -0.16 | -0.36 | 44.87 | 44.975 | 43.23 | 1341310 |
| 1738971600 | 44.75 | -1.77 | -3.80 | 46.6 | 46.72 | 43.88 | 1885367 |
| 1738885200 | 46.52 | -1.47 | -3.06 | 47.2 | 50 | 45.52 | 1592709 |
| 1738798800 | 47.99 | 0.62 | 1.31 | 47.52 | 48.11 | 47.34 | 1491038 |
| 1738712400 | 47.37 | 1.38 | 3.00 | 46.18 | 47.57 | 46.115 | 660348 |
| 1738626000 | 45.99 | -2.1 | -4.37 | 46.74 | 47 | 45 | 926664 |
| 1738366800 | 48.09 | -0.88 | -1.80 | 48.78 | 48.84 | 47.5 | 942341 |
| 1738280400 | 48.97 | 1.51 | 3.18 | 48.01 | 50.25 | 47.845 | 990703 |
| 1738194000 | 47.46 | 0.34 | 0.72 | 47.05 | 47.86 | 46.82 | 657174 |
| 1738107600 | 47.12 | -1.46 | -3.01 | 48.34 | 48.34 | 46.6 | 615389 |
| 1738021200 | 48.58 | -0.26 | -0.53 | 48.64 | 48.91 | 47.59 | 682269 |
| 1737762000 | 48.84 | 0.22 | 0.45 | 48.66 | 49.37 | 48.205 | 493422 |
| 1737675600 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1737589200 | 48.62 | -0.26 | -0.53 | 48.85 | 49 | 48.295 | 440907 |
| 1737502800 | 48.88 | 1.67 | 3.54 | 48 | 48.9 | 47.46 | 637824 |
| 1737157200 | 47.21 | -0.24 | -0.51 | 48.08 | 48.23 | 46.85 | 699253 |
| 1737070800 | 47.45 | 0.56 | 1.19 | 47.06 | 47.63 | 46.72 | 559455 |
| 1736984400 | 46.89 | 1.03 | 2.25 | 47.35 | 47.46 | 46.56 | 512708 |
| 1736898000 | 45.86 | 0.97 | 2.16 | 45.73 | 45.968 | 44.56 | 761462 |
| 1736811600 | 44.89 | 0.9 | 2.05 | 43.54 | 44.9 | 43.5 | 680779 |
| 1736552400 | 43.99 | -0.94 | -2.09 | 44.17 | 44.87 | 43.79 | 572455 |
| 1736379600 | 44.93 | -0.84 | -1.84 | 44.87 | 45.13 | 44.34 | 704054 |
| 1736293200 | 45.77 | 0.59 | 1.31 | 45.07 | 45.81 | 44.89 | 594314 |
| 1736206800 | 45.18 | -0.57 | -1.25 | 46.38 | 46.8 | 45.09 | 544176 |
| 1735947600 | 45.75 | 1.23 | 2.76 | 44.78 | 45.75 | 44.24 | 854189 |
| 1735861200 | 44.52 | -1.7 | -3.68 | 46.5 | 46.63 | 44.045 | 637692 |
| 1735688400 | 46.22 | 1.01 | 2.23 | 45.37 | 46.23 | 45.37 | 787895 |
| 1735602000 | 45.21 | -0.02 | -0.04 | 44.87 | 45.62 | 44.55 | 544046 |
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
