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 | -1.87 | -4.3793911007 | 42.7 | 43.4783 | 40.83 | 1746 | 43.21129561 | CS |
| 4 | -0.17 | -0.414634146341 | 41 | 43.4783 | 39.843 | 2828 | 41.91471678 | CS |
| 12 | 6.2689 | 18.1386009126 | 34.5611 | 43.4783 | 34.335 | 6433 | 36.17896683 | CS |
| 26 | 2.83 | 7.44736842105 | 38 | 43.4783 | 33.53 | 5078 | 36.45751912 | CS |
| 52 | 0.24 | 0.591278640059 | 40.59 | 43.4783 | 33.53 | 5516 | 38.10284901 | CS |
| 156 | -18.444 | -31.1165097682 | 59.274 | 62.34 | 33.53 | 3593 | 44.5932378 | CS |
| 260 | -15.8266 | -27.9342565562 | 56.6566 | 68.142 | 33.53 | 3103 | 45.79357036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 40.83 | 0 | 0.00 | 40.83 | 40.83 | 40.83 | 0 |
| 1732660140 | 40.83 | -2.65 | -6.09 | 40.83 | 40.83 | 40.83 | 160 |
| 1732573560 | 43.4783 | 0.23 | 0.53 | 43.4783 | 43.4783 | 43.4783 | 808 |
| 1732314000 | 43.25 | 0.15 | 0.34 | 42.7 | 43.25 | 42.7 | 4270 |
| 1732227600 | 43.1025 | 0 | 0.00 | 43.1025 | 43.1025 | 43.1025 | 0 |
| 1732141200 | 43.1025 | 0 | 0.00 | 43.1025 | 43.1025 | 43.1025 | 0 |
| 1732054800 | 43.1025 | 3.09 | 7.73 | 43.1025 | 43.1025 | 43.1025 | 1619 |
| 1731968640 | 40.01 | -1.5 | -3.61 | 40.01 | 40.01 | 40.01 | 120 |
| 1731709260 | 41.508551 | 1.67 | 4.18 | 41.508551 | 41.508551 | 41.508551 | 11795 |
| 1731623160 | 39.843 | 0 | 0.00 | 39.843 | 39.843 | 39.843 | 0 |
| 1731536760 | 39.843 | -1.16 | -2.82 | 39.843 | 39.843 | 39.843 | 150 |
| 1731450540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731364140 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731104940 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731018540 | 41 | 3.5 | 9.33 | 41 | 41 | 41 | 3700 |
| 1730928300 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730841900 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730755500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730496300 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730409900 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730323500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730237100 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730150700 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729891500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729805100 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729718700 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729632300 | 37.5 | -0.5 | -1.32 | 37.5 | 37.5 | 37.5 | 1200 |
| 1729545600 | 38 | 0.3 | 0.80 | 38 | 38 | 38 | 1199 |
| 1729286400 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1729200000 | 37.7 | 2.18 | 6.13 | 38 | 38 | 37.7 | 2200 |
| 1729113960 | 35.524 | -2.11 | -5.61 | 35.524 | 35.524 | 35.524 | 156 |
| 1729027620 | 37.635 | 0 | 0.00 | 37.635 | 37.635 | 37.635 | 0 |
| 1728941220 | 37.635 | -2.62 | -6.50 | 37.635 | 37.635 | 37.635 | 463 |
| 1728681600 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728595200 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728508800 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728422400 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728336000 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728076800 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1727990400 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1727904000 | 40.25 | 1.75 | 4.55 | 40.25 | 40.25 | 40.25 | 177 |
| 1727818140 | 38.5 | -0.5 | -1.28 | 42.25 | 42.25 | 38.5 | 275 |
| 1727731380 | 39 | 1.38 | 3.67 | 39 | 39 | 39 | 1796 |
| 1727472600 | 37.62 | 0 | 0.00 | 37.62 | 37.62 | 37.62 | 0 |
| 1727386200 | 37.62 | 0.33 | 0.88 | 37.62 | 37.62 | 37.62 | 0 |
| 1727299200 | 37.290774 | 0 | 0.00 | 37.290774 | 37.290774 | 37.290774 | 0 |
| 1727212800 | 37.290774 | 0.11 | 0.30 | 37.290774 | 37.290774 | 37.290774 | 7780 |
| 1727126940 | 37.179016 | -0.44 | -1.17 | 37.179016 | 37.179016 | 37.179016 | 4910 |
| 1726867200 | 37.62 | 1.34 | 3.69 | 37.62 | 37.62 | 37.62 | 500 |
| 1726781040 | 36.282348 | 0 | 0.00 | 36.282348 | 36.282348 | 36.282348 | 0 |
| 1726694640 | 36.282348 | 0 | 0.00 | 36.282348 | 36.282348 | 36.282348 | 0 |
| 1726608240 | 36.282348 | 0.35 | 0.98 | 36.282348 | 36.282348 | 36.282348 | 23356 |
| 1726522140 | 35.929586 | 0 | 0.00 | 35.929586 | 35.929586 | 35.929586 | 0 |
| 1726262940 | 35.929586 | 0 | 0.00 | 35.929586 | 35.929586 | 35.929586 | 0 |
| 1726176540 | 35.929586 | 1.33 | 3.84 | 35.929586 | 35.929586 | 35.929586 | 750 |
| 1726089960 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1726003560 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1725917160 | 34.6 | 0.27 | 0.77 | 34.6 | 34.6 | 34.6 | 281 |
| 1725657840 | 34.335 | 0 | 0.00 | 34.335 | 34.335 | 34.335 | 0 |
| 1725571440 | 34.335 | 0 | 0.00 | 34.335 | 34.335 | 34.335 | 0 |
| 1725485040 | 34.335 | -1.56 | -4.35 | 34.5611 | 34.5611 | 34.335 | 86732 |
| 1725398400 | 35.8982 | 0 | 0.00 | 35.8982 | 35.8982 | 35.8982 | 0 |
| 1725052800 | 35.8982 | 0 | 0.00 | 35.8982 | 35.8982 | 35.8982 | 0 |
| 1724966400 | 35.8982 | -0.73 | -2.00 | 35.8982 | 35.8982 | 35.8982 | 150 |
| 1724855400 | 36.6317 | 0 | 0.00 | 36.6317 | 36.6317 | 36.6317 | 0 |
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
