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 | -0.12 | -0.307692307692 | 39 | 39.5 | 38.88 | 877 | 39.00259333 | CS |
| 4 | 0.33 | 0.856031128405 | 38.55 | 39.5 | 38.5 | 694 | 38.92319197 | CS |
| 12 | 1.52 | 4.06852248394 | 37.36 | 40 | 36.02 | 903 | 38.16801906 | CS |
| 26 | 0.43 | 1.11833550065 | 38.45 | 41 | 35.1 | 1130 | 37.60936328 | CS |
| 52 | 1.81 | 4.88265443755 | 37.07 | 41 | 35.1 | 946 | 37.82791236 | CS |
| 156 | -0.37 | -0.942675159236 | 39.25 | 43.45 | 35.02 | 997 | 38.11696181 | CS |
| 260 | -2.12 | -5.17073170732 | 41 | 43.45 | 28.1 | 1067 | 37.38314377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 38.88 | -0.04 | -0.09 | 38.9185 | 38.9185 | 38.88 | 328 |
| 1732659960 | 38.915 | 0 | 0.00 | 38.915 | 38.915 | 38.915 | 0 |
| 1732573560 | 38.915 | -0.06 | -0.14 | 38.9675 | 38.9675 | 38.9 | 706 |
| 1732314000 | 38.97 | -0.08 | -0.20 | 39 | 39 | 38.97 | 763 |
| 1732227900 | 39.05 | 0.05 | 0.13 | 39.5 | 39.5 | 39 | 1840 |
| 1732141740 | 39 | 0.25 | 0.65 | 39 | 39 | 39 | 200 |
| 1732054800 | 38.75 | -0.25 | -0.64 | 38.75 | 38.75 | 38.75 | 615 |
| 1731968460 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1731709260 | 39 | 0 | 0.00 | 39 | 39 | 39 | 708 |
| 1731622800 | 39 | 0.3 | 0.78 | 39 | 39 | 39 | 574 |
| 1731536760 | 38.7 | -0.3 | -0.77 | 38.75 | 38.75 | 38.7 | 450 |
| 1731450480 | 39 | -0.02 | -0.04 | 39 | 39 | 39 | 960 |
| 1731364140 | 39.0175 | 0 | 0.00 | 39.0175 | 39.0175 | 39.0175 | 0 |
| 1731104940 | 39.0175 | 0 | 0.00 | 39.0175 | 39.0175 | 39.0175 | 0 |
| 1731018540 | 39.0175 | 0.47 | 1.21 | 39 | 39.0175 | 39 | 1744 |
| 1730931600 | 38.55 | 0.05 | 0.13 | 38.55 | 38.55 | 38.55 | 329 |
| 1730845680 | 38.5 | -0.49 | -1.26 | 39.5 | 39.5 | 38.5 | 435 |
| 1730759160 | 38.99 | 0.44 | 1.14 | 38.99 | 38.99 | 38.99 | 101 |
| 1730496180 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1730409780 | 38.55 | -0.45 | -1.15 | 38.55 | 38.55 | 38.55 | 290 |
| 1730323680 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1730237280 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1730150880 | 39 | 1.5 | 4.00 | 39 | 39 | 39 | 100 |
| 1729891500 | 37.5 | -0.5 | -1.32 | 37.5 | 37.5 | 37.5 | 709 |
| 1729805340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1729718940 | 38 | 1.58 | 4.33 | 36.49 | 38 | 36.4306 | 780 |
| 1729632300 | 36.424 | -0.08 | -0.21 | 36.49 | 36.49 | 36.424 | 237 |
| 1729545600 | 36.5 | -1 | -2.67 | 36.78 | 36.78 | 36.45 | 940 |
| 1729286400 | 37.5 | 0.45 | 1.21 | 37.5 | 37.843 | 36.53 | 2675 |
| 1729200360 | 37.05 | 0 | 0.00 | 37.05 | 37.05 | 37.05 | 0 |
| 1729113960 | 37.05 | 0 | 0.00 | 37.03 | 37.5 | 36.02 | 1464 |
| 1729027500 | 37.05 | 0 | 0.00 | 37.05 | 37.05 | 37.05 | 0 |
| 1728941100 | 37.05 | 0 | 0.00 | 37.05 | 37.05 | 37.05 | 0 |
| 1728681900 | 37.05 | -0.15 | -0.40 | 37.03 | 37.05 | 37.03 | 1102 |
| 1728595200 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1728508800 | 37.2 | 0.68 | 1.86 | 37.52 | 37.52 | 37.03 | 1400 |
| 1728422580 | 36.52 | -0.93 | -2.48 | 38 | 38 | 36.52 | 2788 |
| 1728336420 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 0 |
| 1728077220 | 37.45 | -0.05 | -0.13 | 37.52 | 37.52 | 37.401 | 1879 |
| 1727990760 | 37.5 | -0.03 | -0.08 | 37.54 | 37.7615 | 37.5 | 1500 |
| 1727904000 | 37.53 | -0.97 | -2.52 | 38.52 | 38.52 | 37.53 | 989 |
| 1727817780 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1727731380 | 38.5 | 0.5 | 1.32 | 38.5 | 39.1525 | 38.5 | 867 |
| 1727472000 | 38 | -2 | -5.00 | 39 | 39 | 37.5 | 1305 |
| 1727386200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1727299200 | 40 | 1.52 | 3.95 | 39.95 | 40 | 39.95 | 261 |
| 1727212800 | 38.48 | -0.27 | -0.70 | 38.775 | 39 | 38.48 | 610 |
| 1727126940 | 38.75 | -0.25 | -0.64 | 38.75 | 38.75 | 38.75 | 500 |
| 1726867260 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1726780860 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1726694460 | 39 | -0.95 | -2.38 | 39 | 39 | 39 | 201 |
| 1726608240 | 39.95 | 1.95 | 5.13 | 38 | 39.95 | 38 | 4501 |
| 1726521720 | 38 | 0 | 0.00 | 38 | 38 | 38 | 474 |
| 1726262940 | 38 | 0 | 0.00 | 38 | 38 | 38 | 218 |
| 1726176540 | 38 | 0.5 | 1.33 | 38 | 38 | 38 | 554 |
| 1726089900 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1726003500 | 37.5 | 0.14 | 0.37 | 37.5 | 37.5 | 37.5 | 136 |
| 1725917040 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 37.36 | 0 |
| 1725657840 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 37.36 | 0 |
| 1725571440 | 37.36 | -0.39 | -1.03 | 37.36 | 37.36 | 37.36 | 200 |
| 1725484800 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1725398400 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1725052800 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1724966400 | 37.75 | 2.45 | 6.94 | 37.05 | 37.75 | 37.05 | 509 |
| 1724880360 | 35.3 | -1.85 | -4.98 | 38.15 | 38.15 | 35.1 | 11780 |
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
