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 | -0.27 | -0.695517774343 | 38.82 | 39.16 | 38.16 | 1293867 | 38.71426499 | CS |
| 4 | 0.17 | 0.442939030745 | 38.38 | 39.78 | 37.34 | 1956511 | 38.5129627 | CS |
| 12 | 4.79 | 14.1883886256 | 33.76 | 39.78 | 33.5 | 1967453 | 36.96919861 | CS |
| 26 | 7.45 | 23.9549839228 | 31.1 | 39.78 | 29 | 1695423 | 33.97979793 | CS |
| 52 | 11.42 | 42.0936232952 | 27.13 | 39.78 | 25.58 | 1745263 | 31.48325933 | CS |
| 156 | 15.52 | 67.3903603995 | 23.03 | 39.78 | 17.37 | 1927264 | 25.68279883 | CS |
| 260 | 8.645 | 28.9082093295 | 29.905 | 39.78 | 17.37 | 1617399 | 25.65309976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 38.55 | 0.1 | 0.26 | 38.52 | 38.6 | 38.16 | 1099300 |
| 1732224600 | 38.45 | -0.47 | -1.21 | 38.91 | 38.91 | 38.4 | 1213300 |
| 1732051800 | 38.92 | 0.15 | 0.39 | 38.92 | 39.16 | 38.62 | 1146100 |
| 1731965340 | 38.77 | 0.19 | 0.49 | 38.82 | 38.85 | 38.19 | 1522200 |
| 1731619800 | 38.58 | -0.19 | -0.49 | 38.77 | 38.8 | 38.11 | 1430000 |
| 1731533400 | 38.77 | -0.44 | -1.12 | 39.21 | 39.45 | 38.69 | 1825200 |
| 1731446940 | 39.21 | 0.64 | 1.66 | 39.11 | 39.78 | 38.86 | 5128200 |
| 1731360540 | 38.57 | -0.01 | -0.03 | 38.81 | 39.09 | 38.45 | 2430200 |
| 1731101400 | 38.58 | 0.22 | 0.57 | 38.14 | 38.69 | 37.98 | 2987100 |
| 1731014940 | 38.36 | -0.1 | -0.26 | 38.46 | 38.71 | 38.09 | 2240500 |
| 1730928600 | 38.46 | 0.36 | 0.94 | 38.09 | 38.66 | 37.71 | 1677400 |
| 1730842200 | 38.1 | 0.5 | 1.33 | 37.64 | 38.18 | 37.41 | 1192200 |
| 1730755800 | 37.6 | -0.41 | -1.08 | 38.22 | 38.24 | 37.34 | 2195900 |
| 1730496600 | 38.01 | 0.05 | 0.13 | 37.92 | 38.29 | 37.68 | 2724300 |
| 1730410200 | 37.96 | -0.86 | -2.22 | 38.61 | 39.08 | 37.93 | 2408900 |
| 1730323800 | 38.82 | 0.33 | 0.86 | 38.56 | 38.94 | 38.5 | 1550300 |
| 1730237340 | 38.49 | -0.11 | -0.28 | 38.63 | 38.86 | 38.37 | 1130500 |
| 1730151000 | 38.6 | 0.29 | 0.76 | 38.31 | 38.91 | 38.21 | 1418000 |
| 1729891800 | 38.31 | -0.04 | -0.10 | 38.38 | 38.45 | 38.12 | 996900 |
| 1729805400 | 38.35 | 0.49 | 1.29 | 37.86 | 38.47 | 37.56 | 3073300 |
| 1729719000 | 37.86 | 0.59 | 1.58 | 37 | 37.89 | 36.98 | 3094700 |
| 1729632600 | 37.27 | 0.4 | 1.08 | 36.92 | 37.7 | 36.78 | 2976200 |
| 1729546140 | 36.87 | 0 | 0.00 | 36.9 | 37.06 | 36.52 | 2392500 |
| 1729287000 | 36.87 | -0.14 | -0.38 | 37.1 | 37.3 | 36.58 | 1816100 |
| 1729200540 | 37.01 | -0.08 | -0.22 | 37.09 | 37.18 | 36.66 | 1850500 |
| 1729114140 | 37.09 | 0.14 | 0.38 | 36.95 | 37.47 | 36.78 | 2278300 |
| 1729027740 | 36.95 | 0.37 | 1.01 | 36.6 | 37 | 36.5 | 1444400 |
| 1728941340 | 36.58 | 0.43 | 1.19 | 36.41 | 36.8 | 36.16 | 2814000 |
| 1728682200 | 36.15 | -0.69 | -1.87 | 36.55 | 36.86 | 35.45 | 4666100 |
| 1728595740 | 36.84 | 0.02 | 0.05 | 37.05 | 37.08 | 36.58 | 3552700 |
| 1728509400 | 36.82 | -0.52 | -1.39 | 37.32 | 37.32 | 36.66 | 1538400 |
| 1728422940 | 37.34 | 0.09 | 0.24 | 37.1 | 37.42 | 36.95 | 1569600 |
| 1728336600 | 37.25 | -0.28 | -0.75 | 37.5 | 37.5 | 36.93 | 1096300 |
| 1728077400 | 37.53 | 0.54 | 1.46 | 36.99 | 37.55 | 36.71 | 2086000 |
| 1727991000 | 36.99 | -0.22 | -0.59 | 37.01 | 37.21 | 36.74 | 2215400 |
| 1727904540 | 37.21 | 0.97 | 2.68 | 36.33 | 37.24 | 36.25 | 2681300 |
| 1727818200 | 36.24 | -0.22 | -0.60 | 36.98 | 36.98 | 35.83 | 2608500 |
| 1727731800 | 36.46 | 0 | 0.00 | 36.75 | 37.09 | 36.38 | 1835500 |
| 1727472600 | 36.46 | 0.17 | 0.47 | 36.27 | 36.48 | 36.05 | 1442000 |
| 1727386140 | 36.29 | 0.37 | 1.03 | 36.01 | 36.38 | 35.91 | 1879800 |
| 1727299740 | 35.92 | 0.11 | 0.31 | 35.96 | 36.34 | 35.76 | 1563600 |
| 1727213400 | 35.81 | 0.04 | 0.11 | 35.83 | 36.1 | 35.4 | 1875500 |
| 1727127000 | 35.77 | 0.31 | 0.87 | 35.44 | 36 | 35.23 | 2458500 |
| 1726867800 | 35.46 | -0.11 | -0.31 | 36.44 | 36.74 | 35.46 | 3638200 |
| 1726781400 | 35.57 | -0.43 | -1.19 | 35.75 | 36.18 | 35.45 | 1797700 |
| 1726695000 | 36 | 1.4 | 4.05 | 34.81 | 36.18 | 34.62 | 2518400 |
| 1726608600 | 34.6 | -0.35 | -1.00 | 34.89 | 34.94 | 34.39 | 908900 |
| 1726522200 | 34.95 | 0.09 | 0.26 | 34.84 | 35.03 | 34.73 | 782600 |
| 1726263000 | 34.86 | 0.18 | 0.52 | 34.8 | 35.09 | 34.74 | 1883600 |
| 1726176540 | 34.68 | 0.43 | 1.26 | 34.32 | 34.71 | 34.03 | 1278700 |
| 1726090140 | 34.25 | -0.47 | -1.35 | 34.5 | 34.78 | 34.19 | 1274500 |
| 1726003740 | 34.72 | 0.43 | 1.25 | 34.26 | 34.78 | 33.7 | 1482800 |
| 1725917400 | 34.29 | -0.25 | -0.72 | 34.54 | 34.62 | 34.26 | 745200 |
| 1725658200 | 34.54 | -0.46 | -1.31 | 35 | 35.01 | 34.29 | 737400 |
| 1725571800 | 35 | 0.15 | 0.43 | 34.9 | 35.03 | 34.54 | 1052000 |
| 1725485400 | 34.85 | 0.11 | 0.32 | 34.8 | 35.04 | 34.5 | 1687000 |
| 1725399000 | 34.74 | -0.05 | -0.14 | 34.65 | 35.06 | 34.59 | 1442600 |
| 1725312600 | 34.79 | 0.73 | 2.14 | 34 | 34.93 | 33.82 | 1559500 |
| 1725053400 | 34.06 | 0.29 | 0.86 | 33.76 | 34.06 | 33.5 | 1296800 |
| 1724967000 | 33.77 | -0.04 | -0.12 | 33.76 | 33.86 | 33.33 | 1241500 |
| 1724880600 | 33.81 | -0.04 | -0.12 | 33.85 | 33.93 | 33.53 | 853500 |
| 1724794140 | 33.85 | -0.19 | -0.56 | 33.97 | 34.32 | 33.81 | 1197500 |
| 1724707740 | 34.04 | -0.19 | -0.56 | 34.14 | 34.14 | 33.77 | 798100 |
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
