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 | -0.55 | -1.36172319881 | 40.39 | 40.63 | 38.78 | 92102 | 39.69715191 | CS |
| 4 | 0.01 | 0.0251067034898 | 39.83 | 41.89 | 37 | 146520 | 39.61414584 | CS |
| 12 | 3.73 | 10.3295486015 | 36.11 | 42.37 | 35.57 | 109075 | 39.31832741 | CS |
| 26 | 2.38 | 6.35344367325 | 37.46 | 42.37 | 35.24 | 92007 | 38.78892596 | CS |
| 52 | -10.78 | -21.2959304623 | 50.62 | 51.42 | 34.86 | 81532 | 39.36434382 | CS |
| 156 | 9.97 | 33.3779712086 | 29.87 | 51.5 | 24.1 | 62220 | 36.38242248 | CS |
| 260 | -2.16 | -5.14285714286 | 42 | 51.5 | 22.72 | 71219 | 35.50359712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 39.23 | 0 | 0.00 | 39.23 | 39.23 | 39.23 | 0 |
| 1743025200 | 39.23 | -0.5 | -1.26 | 39.98 | 40.16 | 39.01 | 80441 |
| 1742938800 | 39.73 | -0.07 | -0.18 | 39.01 | 40.1 | 39.01 | 66270 |
| 1742852400 | 39.8 | 0.12 | 0.30 | 39.7 | 40.09 | 39.61 | 56266 |
| 1742593200 | 39.68 | -0.82 | -2.02 | 40.16 | 40.21 | 39.49 | 216030 |
| 1742506800 | 40.5 | 0.01 | 0.02 | 40.39 | 40.63 | 40.15 | 41502 |
| 1742420400 | 40.49 | 0.12 | 0.30 | 40.26 | 40.77 | 39.86 | 51307 |
| 1742334000 | 40.37 | 0.24 | 0.60 | 40.03 | 40.63 | 39.66 | 89184 |
| 1742247600 | 40.13 | 0.4 | 1.01 | 39.6 | 40.41 | 39.59 | 78258 |
| 1741988400 | 39.73 | 0.62 | 1.59 | 39.4 | 40.17 | 39.2 | 89880 |
| 1741902000 | 39.11 | -0.22 | -0.56 | 39.14 | 40.12 | 39.06 | 103649 |
| 1741815600 | 39.33 | 0.32 | 0.82 | 39.04 | 39.88 | 38.71 | 86491 |
| 1741729200 | 39.01 | -0.5 | -1.27 | 39.46 | 39.64 | 38.25 | 128896 |
| 1741642800 | 39.51 | 0.16 | 0.41 | 38.7 | 39.85 | 38.5 | 124979 |
| 1741387200 | 39.35 | -1.7 | -4.14 | 41.53 | 41.81 | 38.17 | 212769 |
| 1741300800 | 41.05 | 2.13 | 5.47 | 39.71 | 41.89 | 39.5 | 331969 |
| 1741214400 | 38.92 | -0.56 | -1.42 | 39.87 | 40.17 | 38.76 | 86076 |
| 1741128000 | 39.48 | 0.36 | 0.92 | 38.5 | 40 | 37 | 448454 |
| 1741041600 | 39.12 | 0.32 | 0.82 | 38.83 | 39.25 | 38.39 | 184048 |
| 1740782400 | 38.8 | -0.55 | -1.40 | 38.9 | 39.4 | 38.48 | 224251 |
| 1740696000 | 39.35 | -0.48 | -1.21 | 39.83 | 40.01 | 39 | 229672 |
| 1740609600 | 39.83 | 0.58 | 1.48 | 39.25 | 40.35 | 38.97 | 344747 |
| 1740523200 | 39.25 | -0.05 | -0.13 | 39.03 | 39.7 | 38.92 | 92630 |
| 1740436800 | 39.3 | 0.29 | 0.74 | 38.88 | 39.52 | 38.7 | 64082 |
| 1740177600 | 39.01 | -0.11 | -0.28 | 39.85 | 40.33 | 38.99 | 63719 |
| 1740091200 | 39.12 | -0.37 | -0.94 | 39.49 | 39.78 | 38.62 | 75809 |
| 1740004800 | 39.49 | -0.6 | -1.50 | 39.82 | 40.3 | 39.46 | 43827 |
| 1739918400 | 40.09 | 0.84 | 2.14 | 39.22 | 40.22 | 39.15 | 49916 |
| 1739572800 | 39.25 | -0.67 | -1.68 | 40.09 | 40.14 | 39.02 | 37076 |
| 1739486400 | 39.92 | 0.86 | 2.20 | 39.4 | 40.02 | 39.22 | 49146 |
| 1739400000 | 39.06 | -1.16 | -2.88 | 40 | 40.49 | 38.8 | 49335 |
| 1739313600 | 40.22 | -0.26 | -0.64 | 40.39 | 40.46 | 40.09 | 36036 |
| 1739227200 | 40.48 | 0.55 | 1.38 | 40.32 | 40.71 | 40.22 | 44104 |
| 1738968000 | 39.93 | -0.83 | -2.04 | 40.77 | 41.42 | 39.93 | 96668 |
| 1738881600 | 40.76 | 0.19 | 0.47 | 40.45 | 41.01 | 40.29 | 72778 |
| 1738795200 | 40.57 | 1.42 | 3.63 | 39.29 | 41.07 | 38.91 | 184870 |
| 1738708800 | 39.15 | 0.18 | 0.46 | 38.97 | 39.45 | 38.5 | 72867 |
| 1738622400 | 38.97 | -0.53 | -1.34 | 36.06 | 39.74 | 36.06 | 145468 |
| 1738363200 | 39.5 | -0.74 | -1.84 | 40.24 | 40.47 | 39.37 | 187678 |
| 1738276800 | 40.24 | 0.37 | 0.93 | 40 | 40.73 | 39.94 | 97072 |
| 1738190400 | 39.87 | -0.01 | -0.03 | 39.75 | 40.23 | 39.42 | 105459 |
| 1738104000 | 39.88 | -0.36 | -0.89 | 40.43 | 40.43 | 39.34 | 151639 |
| 1738017600 | 40.24 | -1.01 | -2.45 | 40.86 | 41.02 | 39.5 | 131348 |
| 1737758400 | 41.25 | -0.77 | -1.83 | 41.83 | 41.99 | 40.5 | 93621 |
| 1737672000 | 42.02 | 3.41 | 8.83 | 38.87 | 42.37 | 38.73 | 188735 |
| 1737585600 | 38.61 | 0.83 | 2.20 | 37.78 | 38.74 | 37.53 | 82786 |
| 1737499200 | 37.78 | 0.56 | 1.50 | 37.21 | 37.9 | 36.58 | 79997 |
| 1737412800 | 37.22 | 0.19 | 0.51 | 37.35 | 37.35 | 36.76 | 22582 |
| 1737153600 | 37.03 | 0.74 | 2.04 | 36.42 | 37.1 | 36.2 | 89473 |
| 1737067200 | 36.29 | -0.65 | -1.76 | 37.12 | 37.12 | 36 | 89345 |
| 1736980800 | 36.94 | 0.13 | 0.35 | 37.32 | 37.34 | 36.93 | 67938 |
| 1736894400 | 36.81 | -0.03 | -0.08 | 37.12 | 37.35 | 36.6 | 67271 |
| 1736808000 | 36.84 | 0.22 | 0.60 | 36.35 | 37.17 | 36.18 | 73273 |
| 1736548800 | 36.62 | -0.53 | -1.43 | 37.11 | 37.11 | 36.5 | 51126 |
| 1736462400 | 37.15 | 0.49 | 1.34 | 36.38 | 37.42 | 36.38 | 34365 |
| 1736376000 | 36.66 | -0.02 | -0.05 | 36.65 | 37 | 36.32 | 67059 |
| 1736289600 | 36.68 | 0.44 | 1.21 | 36.5 | 36.69 | 35.97 | 45855 |
| 1736203200 | 36.24 | 0.27 | 0.75 | 35.98 | 36.5 | 35.64 | 129356 |
| 1735944000 | 35.97 | 0.12 | 0.33 | 35.99 | 36.11 | 35.69 | 56066 |
| 1735857600 | 35.85 | -0.03 | -0.08 | 36.11 | 36.22 | 35.57 | 69896 |
| 1735684800 | 35.88 | 0.34 | 0.96 | 35.53 | 35.9 | 35.48 | 47071 |
| 1735598400 | 35.54 | -0.89 | -2.44 | 36.08 | 36.08 | 35.24 | 56521 |
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
