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 | 0.35 | 0.869565217391 | 40.25 | 40.84 | 40.19 | 3138 | 40.45300911 | CS |
| 4 | -0.17 | -0.416973264655 | 40.77 | 41.97 | 39.75 | 4090 | 40.59390836 | CS |
| 12 | 2.55 | 6.70170827858 | 38.05 | 41.97 | 36.75 | 3193 | 39.83728116 | CS |
| 26 | 2.59 | 6.81399631676 | 38.01 | 41.97 | 35.78 | 4892 | 38.14190035 | CS |
| 52 | 6.22 | 18.0919139034 | 34.38 | 41.97 | 33.82 | 5398 | 37.05355038 | CS |
| 156 | -3.07 | -7.0299977101 | 43.67 | 45.6 | 28.21 | 4343 | 36.45490666 | CS |
| 260 | 16.52 | 68.6046511628 | 24.08 | 45.6 | 16.22 | 4909 | 34.02999679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 40.6 | 0.06 | 0.15 | 40.29 | 40.73 | 40.29 | 7356 |
| 1732228800 | 40.54 | 0.04 | 0.10 | 40.28 | 40.6 | 40.28 | 2835 |
| 1732142400 | 40.5 | 0.15 | 0.37 | 40.25 | 40.69 | 40.25 | 3526 |
| 1732056000 | 40.35 | -0.05 | -0.12 | 40.72 | 40.72 | 40.35 | 3940 |
| 1731969600 | 40.4 | -0.07 | -0.17 | 40.32 | 40.84 | 40.32 | 1400 |
| 1731710400 | 40.47 | -0.02 | -0.05 | 40.25 | 40.47 | 40.19 | 3988 |
| 1731624000 | 40.49 | -1.31 | -3.13 | 41.28 | 41.3 | 40.49 | 7542 |
| 1731537600 | 41.8 | 0.5 | 1.21 | 41.97 | 41.97 | 41.6 | 4110 |
| 1731451200 | 41.3 | 0.07 | 0.17 | 41.49 | 41.49 | 41.25 | 1991 |
| 1731364800 | 41.23 | 0.19 | 0.46 | 41.96 | 41.96 | 41.23 | 2457 |
| 1731105600 | 41.04 | -0.21 | -0.51 | 41.3 | 41.32 | 41 | 2569 |
| 1731019200 | 41.25 | 0.14 | 0.34 | 41.11 | 41.5 | 40.75 | 6308 |
| 1730932800 | 41.11 | 0.4 | 0.98 | 41.18 | 41.23 | 40.7 | 5033 |
| 1730846400 | 40.71 | 0.4 | 0.99 | 40.54 | 40.95 | 40.41 | 4696 |
| 1730760000 | 40.31 | 0.55 | 1.38 | 40.45 | 40.57 | 40.12 | 5421 |
| 1730497200 | 39.76 | 0.01 | 0.03 | 40.06 | 40.36 | 39.76 | 2175 |
| 1730410800 | 39.75 | -0.48 | -1.19 | 40.55 | 40.55 | 39.75 | 1463 |
| 1730324400 | 40.23 | 0.15 | 0.37 | 40.25 | 40.58 | 40 | 8175 |
| 1730238000 | 40.08 | -0.17 | -0.42 | 40.04 | 40.29 | 40.04 | 4360 |
| 1730151600 | 40.25 | 0.14 | 0.35 | 40.385 | 40.4 | 40.16 | 8510 |
| 1729892400 | 40.11 | -0.61 | -1.50 | 40.77 | 40.77 | 40.11 | 1300 |
| 1729806000 | 40.72 | 0.39 | 0.97 | 40.72 | 40.72 | 40.72 | 100 |
| 1729719600 | 40.33 | -0.32 | -0.79 | 40.27 | 40.75 | 40.1 | 2200 |
| 1729633200 | 40.65 | -0.1 | -0.25 | 40.99 | 40.99 | 40.5 | 4310 |
| 1729546800 | 40.75 | 0 | 0.00 | 41 | 41.09 | 40.7 | 3424 |
| 1729287600 | 40.75 | -0.15 | -0.37 | 41.17 | 41.17 | 40.75 | 4545 |
| 1729201200 | 40.9 | 0.27 | 0.66 | 40.7 | 40.9 | 40.7 | 1710 |
| 1729114800 | 40.63 | 0.16 | 0.40 | 41 | 41 | 40.44 | 2901 |
| 1729028400 | 40.47 | -0.76 | -1.84 | 40.9 | 41.01 | 40.24 | 8009 |
| 1728682800 | 41.23 | 0.64 | 1.58 | 40.27 | 41.23 | 40.27 | 1522 |
| 1728596400 | 40.59 | 1.02 | 2.58 | 40.7 | 40.7 | 40.25 | 2703 |
| 1728510000 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1728423600 | 39.57 | -0.33 | -0.83 | 39.65 | 39.65 | 39.57 | 226 |
| 1728337200 | 39.9 | 0.1 | 0.25 | 40.15 | 40.15 | 39.9 | 1185 |
| 1728078000 | 39.8 | 0.69 | 1.76 | 40.12 | 40.12 | 39.7 | 3503 |
| 1727991600 | 39.11 | -0.54 | -1.36 | 40.15 | 40.15 | 39.01 | 3928 |
| 1727905200 | 39.65 | 0.33 | 0.84 | 39.66 | 39.66 | 39.65 | 1251 |
| 1727818800 | 39.32 | -0.63 | -1.58 | 40.1 | 40.1 | 39.31 | 1521 |
| 1727730000 | 39.95 | 0.15 | 0.38 | 39.97 | 39.97 | 39.06 | 3070 |
| 1727473200 | 39.8 | 0.3 | 0.76 | 39.93 | 39.93 | 39.79 | 1100 |
| 1727386800 | 39.5 | 0 | 0.00 | 40 | 40 | 39.5 | 4254 |
| 1727300400 | 39.5 | -0.12 | -0.30 | 39.94 | 39.94 | 39.14 | 1503 |
| 1727214000 | 39.62 | 0.88 | 2.27 | 39.31 | 39.62 | 39.31 | 1120 |
| 1727127600 | 38.74 | 0.18 | 0.47 | 38.46 | 39.16 | 38.46 | 5751 |
| 1726868400 | 38.56 | -0.25 | -0.64 | 39.42 | 39.5 | 38.24 | 5016 |
| 1726782000 | 38.81 | -0.84 | -2.12 | 40.01 | 40.7 | 38.81 | 3213 |
| 1726695600 | 39.65 | 0.53 | 1.35 | 39.22 | 39.65 | 39.22 | 1993 |
| 1726609200 | 39.12 | 0.28 | 0.72 | 38.82 | 39.12 | 38.81 | 2673 |
| 1726522800 | 38.84 | 0.39 | 1.01 | 38.05 | 38.84 | 38.05 | 3402 |
| 1726263600 | 38.45 | 0.88 | 2.34 | 37.95 | 38.45 | 37.88 | 3167 |
| 1726177200 | 37.57 | 0.41 | 1.10 | 37.32 | 37.9 | 37.32 | 3282 |
| 1726090800 | 37.16 | 0.06 | 0.16 | 37.87 | 37.87 | 36.75 | 9859 |
| 1726004400 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
| 1725918000 | 37.1 | 0.02 | 0.05 | 37.3 | 37.3 | 37.1 | 441 |
| 1725658800 | 37.08 | -0.47 | -1.25 | 37.25 | 37.25 | 37.08 | 836 |
| 1725572400 | 37.55 | 0.24 | 0.64 | 37.51 | 37.65 | 37.51 | 1532 |
| 1725486000 | 37.31 | -0.19 | -0.51 | 37.55 | 37.55 | 37.31 | 330 |
| 1725399600 | 37.5 | -0.55 | -1.45 | 37.98 | 37.98 | 37.5 | 4019 |
| 1725054000 | 38.05 | 0.15 | 0.40 | 38.05 | 38.05 | 38 | 1400 |
| 1724967600 | 37.9 | -0.1 | -0.26 | 38.01 | 38.29 | 37.9 | 18812 |
| 1724881200 | 38 | -0.85 | -2.19 | 38.65 | 38.65 | 38 | 1840 |
| 1724794800 | 38.85 | -0.15 | -0.38 | 39 | 39 | 38.65 | 800 |
| 1724708400 | 39 | -0.26 | -0.66 | 38.72 | 39 | 38.55 | 2621 |
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
