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 | -2.33 | -5.55026202954 | 41.98 | 41.98 | 38.87 | 4067 | 39.13811475 | PR |
| 4 | 0.48 | 1.22542762318 | 39.17 | 42.01 | 38.87 | 1547 | 39.61627376 | PR |
| 12 | -1.55 | -3.76213592233 | 41.2 | 47.99 | 38.32 | 3167 | 41.79796676 | PR |
| 26 | -8.35 | -17.3958333333 | 48 | 52 | 38.32 | 2658 | 43.38964433 | PR |
| 52 | -22.33 | -36.0277508874 | 61.98 | 89 | 38.32 | 4670 | 58.74908694 | PR |
| 156 | -29.07 | -42.3020954598 | 68.72 | 89 | 28.6 | 5286 | 52.40428073 | PR |
| 260 | 13.16 | 49.6791241978 | 26.49 | 99.88 | 19.57 | 6020 | 51.46657856 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 39.65 | 0.15 | 0.38 | 39.5 | 39.65 | 39.24 | 1600 |
| 1732224600 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 38.87 | 1200 |
| 1732051800 | 39 | -0.31 | -0.79 | 40 | 40 | 39 | 7500 |
| 1731965340 | 39.31 | -1.68 | -4.10 | 41.98 | 41.98 | 39.23 | 3500 |
| 1731619800 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1731533400 | 40.99 | 0.3 | 0.74 | 40.99 | 40.99 | 40.99 | 100 |
| 1731446940 | 40.69 | -0.01 | -0.02 | 40.78 | 40.78 | 39.99 | 600 |
| 1731360540 | 40.7 | 0 | 0.00 | 39.62 | 40.7 | 39.62 | 300 |
| 1731101400 | 40.7 | 0.36 | 0.89 | 40.29 | 42.01 | 39.72 | 3600 |
| 1731014940 | 40.34 | 0.05 | 0.12 | 39.79 | 40.34 | 39.5 | 300 |
| 1730928600 | 40.29 | 0 | 0.00 | 39.32 | 40.29 | 39.31 | 1100 |
| 1730842200 | 40.29 | 0.96 | 2.44 | 39.39 | 40.29 | 39.3 | 700 |
| 1730755800 | 39.33 | 0 | 0.00 | 39.44 | 39.45 | 39.32 | 1500 |
| 1730496600 | 39.33 | -0.45 | -1.13 | 39.5 | 39.51 | 39.3 | 600 |
| 1730410200 | 39.78 | -0.36 | -0.90 | 39.85 | 39.85 | 39.11 | 1400 |
| 1730323800 | 40.14 | 0.14 | 0.35 | 39.57 | 40.14 | 39.57 | 400 |
| 1730237340 | 40 | 0 | 0.00 | 39.99 | 40 | 39.99 | 400 |
| 1730151000 | 40 | 0.85 | 2.17 | 39.25 | 40 | 39.25 | 1000 |
| 1729891800 | 39.15 | -0.37 | -0.94 | 39.17 | 40 | 39.15 | 2100 |
| 1729805400 | 39.52 | -0.28 | -0.70 | 39.52 | 39.52 | 39.52 | 100 |
| 1729719000 | 39.8 | 0 | 0.00 | 39.5 | 39.8 | 39.41 | 300 |
| 1729632600 | 39.8 | 0.07 | 0.18 | 39.5 | 39.8 | 39.5 | 400 |
| 1729546140 | 39.73 | 0.5 | 1.27 | 39.31 | 39.73 | 39.2 | 1600 |
| 1729287000 | 39.23 | 0.08 | 0.20 | 39.4 | 39.76 | 39.23 | 500 |
| 1729200540 | 39.15 | -0.14 | -0.36 | 39.31 | 39.78 | 39.15 | 700 |
| 1729114140 | 39.29 | 0 | 0.00 | 39.42 | 39.95 | 39.29 | 900 |
| 1729027740 | 39.29 | -0.13 | -0.33 | 39.21 | 39.64 | 39.17 | 1300 |
| 1728941340 | 39.42 | -0.45 | -1.13 | 39.42 | 39.42 | 39.42 | 200 |
| 1728682200 | 39.87 | 0.57 | 1.45 | 39.99 | 39.99 | 39.26 | 600 |
| 1728595740 | 39.3 | 0.26 | 0.67 | 39.74 | 39.78 | 39.3 | 1100 |
| 1728509400 | 39.04 | -0.65 | -1.64 | 39.7 | 39.7 | 39.04 | 1900 |
| 1728422940 | 39.69 | 0.52 | 1.33 | 39.88 | 39.88 | 39.1 | 900 |
| 1728336600 | 39.17 | -0.73 | -1.83 | 39.16 | 40.17 | 39.12 | 3300 |
| 1728077400 | 39.9 | 0.01 | 0.03 | 39.3 | 40.15 | 39.23 | 4300 |
| 1727991000 | 39.89 | 0.21 | 0.53 | 39.5 | 40.49 | 39.07 | 3200 |
| 1727904540 | 39.68 | 0.29 | 0.74 | 39.39 | 39.69 | 39 | 1400 |
| 1727818200 | 39.39 | 0.51 | 1.31 | 39.1 | 39.49 | 39.05 | 1200 |
| 1727731800 | 38.88 | -0.4 | -1.02 | 39.28 | 39.9 | 38.8 | 4600 |
| 1727472600 | 39.28 | 0.07 | 0.18 | 39.11 | 40 | 39.11 | 5600 |
| 1727386140 | 39.21 | -0.92 | -2.29 | 40.5 | 40.5 | 38.32 | 10600 |
| 1727299740 | 40.13 | -1.7 | -4.06 | 41.2 | 41.2 | 39.32 | 11800 |
| 1727213400 | 41.83 | -3.96 | -8.65 | 44.83 | 44.97 | 41 | 9200 |
| 1727127000 | 45.79 | 0.5 | 1.10 | 45.4 | 47.99 | 45.07 | 39500 |
| 1726867800 | 45.29 | -0.26 | -0.57 | 45 | 45.76 | 44.4 | 1600 |
| 1726781400 | 45.55 | 0.76 | 1.70 | 46.5 | 46.5 | 43.81 | 7800 |
| 1726695000 | 44.79 | 2.3 | 5.41 | 42.49 | 46.37 | 42.49 | 8900 |
| 1726608600 | 42.49 | 0.11 | 0.26 | 41.62 | 42.89 | 41.51 | 2000 |
| 1726522200 | 42.38 | 0.22 | 0.52 | 42.3 | 42.67 | 41.12 | 1400 |
| 1726263000 | 42.16 | 2.16 | 5.40 | 40.97 | 42.16 | 40.26 | 3200 |
| 1726176540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 200 |
| 1726090140 | 40 | 0.59 | 1.50 | 40.83 | 40.89 | 40 | 1000 |
| 1726003740 | 39.41 | -0.19 | -0.48 | 40.39 | 40.39 | 39.41 | 400 |
| 1725917400 | 39.6 | -0.17 | -0.43 | 39.41 | 40.39 | 39.41 | 2700 |
| 1725658200 | 39.77 | -0.52 | -1.29 | 39.97 | 40.7 | 39.77 | 4500 |
| 1725571800 | 40.29 | -0.24 | -0.59 | 41 | 41 | 39.7 | 7300 |
| 1725485400 | 40.53 | -0.91 | -2.20 | 41.11 | 41.11 | 40.53 | 3600 |
| 1725399000 | 41.44 | 0.64 | 1.57 | 40.8 | 41.44 | 40.8 | 1700 |
| 1725312600 | 40.8 | -0.49 | -1.19 | 40.75 | 41 | 40.61 | 2400 |
| 1725053400 | 41.29 | 0.45 | 1.10 | 41.2 | 41.29 | 41.2 | 300 |
| 1724967000 | 40.84 | -0.74 | -1.78 | 40.84 | 41.06 | 40.83 | 1500 |
| 1724880600 | 41.58 | 0.31 | 0.75 | 41.23 | 41.58 | 40.85 | 10700 |
| 1724794140 | 41.27 | -0.13 | -0.31 | 41.32 | 41.91 | 41.24 | 2200 |
| 1724707740 | 41.4 | 0.25 | 0.61 | 41.64 | 41.64 | 41.01 | 900 |
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
