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 | 2.27 | 6.02921646746 | 37.65 | 40.28 | 37.24 | 813 | 39.11081821 | DR |
| 4 | 2.16 | 5.72033898305 | 37.76 | 41.37 | 37.24 | 447 | 38.94498582 | DR |
| 12 | 6.36 | 18.9511323004 | 33.56 | 41.37 | 32.68 | 1136 | 35.62890499 | DR |
| 26 | 5.52 | 16.0465116279 | 34.4 | 41.37 | 30.75 | 2305 | 34.3254642 | DR |
| 52 | 6.65 | 19.9879771566 | 33.27 | 41.37 | 30.75 | 3786 | 35.22058322 | DR |
| 156 | -21.9 | -35.4254286639 | 61.82 | 69.9 | 29.96 | 7690 | 45.89800758 | DR |
| 260 | -243.33 | -85.9064430715 | 283.25 | 471.08 | 29.96 | 6922 | 52.59574166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 39.92 | 0.58 | 1.47 | 40.01 | 40.28 | 39.92 | 77 |
| 1732310940 | 39.34 | 0.21 | 0.54 | 39.43 | 39.43 | 39.24 | 885 |
| 1732224600 | 39.13 | 0.41 | 1.06 | 38.86 | 39.24 | 38.86 | 1969 |
| 1732051800 | 38.72 | 0.24 | 0.62 | 38.56 | 38.76 | 38.56 | 41 |
| 1731965340 | 38.48 | -2.24 | -5.50 | 37.65 | 38.48 | 37.24 | 356 |
| 1731619800 | 40.72 | -0.24 | -0.59 | 41.37 | 41.37 | 40.68 | 300 |
| 1731533400 | 40.96 | 0.68 | 1.69 | 40.8 | 41.07 | 40.8 | 38 |
| 1731446940 | 40.28 | 0 | 0.00 | 40.28 | 40.28 | 40.28 | 0 |
| 1731360540 | 40.28 | 1.1 | 2.81 | 39.24 | 40.62 | 39.24 | 300 |
| 1731101400 | 39.18 | -0.02 | -0.05 | 37.76 | 39.45 | 37.52 | 391 |
| 1731014940 | 39.2 | 0.4 | 1.03 | 39.36 | 39.36 | 39.2 | 101 |
| 1730928600 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.8 | 0 |
| 1730842200 | 38.8 | -0.16 | -0.41 | 39.4 | 39.4 | 38.8 | 88 |
| 1730755800 | 38.96 | 0.82 | 2.15 | 38.56 | 38.96 | 38.56 | 53 |
| 1730496600 | 38.14 | -0.06 | -0.16 | 38.12 | 38.3 | 38.12 | 39 |
| 1730410200 | 38.2 | 0.4 | 1.06 | 38.24 | 38.35 | 38.2 | 2065 |
| 1730323740 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1730237340 | 37.8 | -0.16 | -0.42 | 38.28 | 38.28 | 37.76 | 67 |
| 1730151000 | 37.96 | -0.3 | -0.78 | 37.76 | 37.96 | 37.76 | 8 |
| 1729891800 | 38.26 | 0.5 | 1.32 | 38.36 | 38.36 | 38.12 | 833 |
| 1729805400 | 37.76 | -0.4 | -1.05 | 37.76 | 37.76 | 37.76 | 3 |
| 1729719000 | 38.16 | -0.12 | -0.31 | 38.36 | 38.36 | 38.16 | 120 |
| 1729632600 | 38.28 | -0.04 | -0.10 | 38.11 | 38.28 | 38.11 | 2 |
| 1729546140 | 38.32 | -0.28 | -0.73 | 38.43 | 38.81 | 38.24 | 57 |
| 1729287000 | 38.6 | 0.6 | 1.58 | 38.22 | 38.6 | 38.22 | 86 |
| 1729200540 | 38 | 0.2 | 0.53 | 38 | 38 | 38 | 1 |
| 1729114140 | 37.8 | 0.7 | 1.89 | 37.28 | 37.92 | 37.28 | 995 |
| 1729027740 | 37.1 | 0.98 | 2.71 | 36.6 | 37.1 | 36.6 | 19 |
| 1728941340 | 36.12 | -0.38 | -1.04 | 36.87 | 36.87 | 35.76 | 37 |
| 1728682200 | 36.5 | 0.8 | 2.24 | 35.78 | 36.5 | 35.78 | 31 |
| 1728595740 | 35.7 | 0.9 | 2.59 | 35.4 | 35.7 | 35.4 | 4 |
| 1728509400 | 34.8 | 1.25 | 3.73 | 34.5 | 34.8 | 34.5 | 3 |
| 1728423000 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1728336600 | 33.549999 | -0.98 | -2.84 | 34.74 | 34.74 | 33.439999 | 24 |
| 1728077400 | 34.53 | -0.02 | -0.06 | 34.55 | 34.55 | 34.53 | 160 |
| 1727991000 | 34.55 | 0 | 0.00 | 34.5 | 34.55 | 34.36 | 19448 |
| 1727904540 | 34.55 | -0.69 | -1.96 | 34.62 | 34.62 | 34.55 | 282 |
| 1727818200 | 35.24 | -0.5 | -1.40 | 35 | 35.72 | 35 | 305 |
| 1727731800 | 35.74 | 0.05 | 0.14 | 34.97 | 35.96 | 34.97 | 20 |
| 1727472600 | 35.69 | 0.48 | 1.36 | 35.76 | 35.8 | 35.69 | 23 |
| 1727386140 | 35.21 | -0.36 | -1.01 | 35.12 | 35.21 | 35.12 | 531 |
| 1727299740 | 35.57 | -0.07 | -0.20 | 35.86 | 35.86 | 35.57 | 24 |
| 1727213400 | 35.64 | -0.6 | -1.66 | 35.85 | 35.86 | 35.64 | 34 |
| 1727127000 | 36.24 | 0.9 | 2.55 | 35.92 | 36.25 | 35.89 | 3529 |
| 1726867800 | 35.34 | 0.14 | 0.40 | 35.18 | 35.34 | 35.09 | 74 |
| 1726781400 | 35.2 | -0.56 | -1.57 | 35.25 | 35.25 | 35.2 | 92 |
| 1726695000 | 35.76 | 0.8 | 2.29 | 34.8 | 35.76 | 34.8 | 135 |
| 1726608600 | 34.96 | 0.1 | 0.29 | 34.86 | 35.04 | 34.86 | 719 |
| 1726522200 | 34.86 | -1.14 | -3.17 | 35.94 | 35.94 | 34.86 | 76 |
| 1726263000 | 36 | 0.88 | 2.51 | 35.12 | 36 | 34.9 | 44 |
| 1726176540 | 35.12 | 0.29 | 0.83 | 34.7 | 35.12 | 34.7 | 12 |
| 1726090140 | 34.83 | -0.85 | -2.38 | 35.52 | 35.52 | 34.83 | 18 |
| 1726003740 | 35.68 | 0.25 | 0.71 | 35.64 | 38 | 35.38 | 756 |
| 1725917400 | 35.43 | 1.44 | 4.24 | 34.34 | 35.53 | 34.34 | 24934 |
| 1725658200 | 33.99 | 0.36 | 1.07 | 33.99 | 33.99 | 33.99 | 95 |
| 1725571800 | 33.63 | -0.48 | -1.41 | 34.23 | 34.23 | 33.59 | 30 |
| 1725485400 | 34.11 | 0.09 | 0.26 | 34.06 | 34.11 | 33.91 | 61 |
| 1725399000 | 34.02 | 0.47 | 1.40 | 33.119999 | 34.02 | 33.119999 | 611 |
| 1725312600 | 33.549999 | 0.77 | 2.35 | 33.56 | 33.56 | 32.68 | 422 |
| 1725053400 | 32.78 | -0.52 | -1.56 | 33.21 | 33.21 | 32.78 | 8661 |
| 1724967000 | 33.299999 | 0.69 | 2.12 | 31.95 | 33.299999 | 31.95 | 29 |
| 1724880600 | 32.61 | -0.35 | -1.06 | 32.96 | 32.96 | 32.58 | 21740 |
| 1724794140 | 32.96 | 0.57 | 1.76 | 32.96 | 32.96 | 32.96 | 6 |
| 1724707740 | 32.39 | 0.38 | 1.19 | 32.369999 | 32.729999 | 32.34 | 1158 |
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
