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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 43.735 | 0 | 0.00 | 43.735 | 43.735 | 43.735 | 0 |
| 1732294500 | 43.735 | -0.19 | -0.42 | 43.735 | 43.745 | 43.735 | 3038 |
| 1732208100 | 43.92 | 0.23 | 0.54 | 43.8 | 43.92 | 43.8 | 2370 |
| 1732121700 | 43.685 | 0 | 0.00 | 43.685 | 43.685 | 43.685 | 0 |
| 1732035300 | 43.685 | -0.72 | -1.61 | 43.885 | 43.885 | 43.685 | 355 |
| 1731948900 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1731689700 | 44.4 | 0.88 | 2.02 | 44.4 | 44.4 | 44.4 | 33 |
| 1731603300 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1731516900 | 43.52 | -0.6 | -1.35 | 43.52 | 43.52 | 43.52 | 135 |
| 1731430500 | 44.115 | -0.54 | -1.21 | 44.115 | 44.115 | 44.115 | 22 |
| 1731344100 | 44.655 | 0.53 | 1.20 | 44.655 | 44.655 | 44.655 | 11 |
| 1731084900 | 44.125 | 0.02 | 0.05 | 44.12 | 44.125 | 44.12 | 203 |
| 1730998500 | 44.105 | 0 | 0.00 | 44.105 | 44.105 | 44.105 | 0 |
| 1730912100 | 44.105 | -0.82 | -1.83 | 44.385 | 44.385 | 44.105 | 389 |
| 1730825700 | 44.925 | 0 | 0.00 | 44.925 | 44.925 | 44.925 | 0 |
| 1730739300 | 44.925 | 0.17 | 0.39 | 44.925 | 44.925 | 44.925 | 55 |
| 1730480100 | 44.75 | -0.92 | -2.00 | 44.75 | 44.75 | 44.75 | 2 |
| 1730393700 | 45.665 | 0 | 0.00 | 45.665 | 45.665 | 45.665 | 0 |
| 1730307300 | 45.665 | 0 | 0.00 | 45.665 | 45.665 | 45.665 | 0 |
| 1730220900 | 45.665 | 0.45 | 1.00 | 45.5 | 45.665 | 45.5 | 274 |
| 1730130900 | 45.215 | 0 | 0.00 | 45.215 | 45.215 | 45.215 | 0 |
| 1729871700 | 45.215 | 0.13 | 0.29 | 45.09 | 45.215 | 45.09 | 1216 |
| 1729785300 | 45.085 | 0 | 0.00 | 45.085 | 45.085 | 45.085 | 0 |
| 1729698900 | 45.085 | 0 | 0.00 | 45.085 | 45.085 | 45.085 | 0 |
| 1729612500 | 45.085 | -0.74 | -1.61 | 45.355 | 45.355 | 45.085 | 1375 |
| 1729526100 | 45.825 | -0.04 | -0.09 | 45.825 | 45.825 | 45.825 | 39 |
| 1729266900 | 45.865 | 0.28 | 0.61 | 45.865 | 45.865 | 45.865 | 11 |
| 1729180500 | 45.585 | 0 | 0.00 | 45.585 | 45.585 | 45.585 | 0 |
| 1729094100 | 45.585 | 0 | 0.00 | 45.585 | 45.585 | 45.585 | 0 |
| 1729007700 | 45.585 | 0.05 | 0.11 | 45.39 | 45.635 | 45.39 | 2953 |
| 1728921300 | 45.535 | 0.23 | 0.52 | 45.375 | 45.535 | 45.375 | 49 |
| 1728662100 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1728575700 | 45.3 | 0.29 | 0.64 | 45.235 | 45.3 | 45.235 | 447 |
| 1728489300 | 45.01 | -0.1 | -0.21 | 45.01 | 45.01 | 45.01 | 73 |
| 1728402900 | 45.105 | 0 | 0.00 | 45.105 | 45.105 | 45.105 | 0 |
| 1728316500 | 45.105 | 0.14 | 0.32 | 45.11 | 45.12 | 44.92 | 1573 |
| 1728057300 | 44.96 | 0.28 | 0.63 | 44.96 | 44.96 | 44.96 | 31 |
| 1727970900 | 44.68 | -0.41 | -0.90 | 44.83 | 44.83 | 44.57 | 13431 |
| 1727884500 | 45.085 | 0 | 0.00 | 45.085 | 45.085 | 45.085 | 0 |
| 1727798100 | 45.085 | -0.32 | -0.69 | 45.38 | 45.38 | 45.05 | 1475 |
| 1727711700 | 45.4 | -0.55 | -1.19 | 45.74 | 45.74 | 45.4 | 612 |
| 1727452500 | 45.945 | 0.59 | 1.29 | 45.89 | 45.945 | 45.89 | 8985 |
| 1727366100 | 45.36 | 0.3 | 0.65 | 45.36 | 45.36 | 45.36 | 216 |
| 1727279700 | 45.065 | 0 | 0.00 | 45.065 | 45.065 | 45.065 | 0 |
| 1727193300 | 45.065 | 0 | 0.00 | 45.065 | 45.065 | 45.065 | 0 |
| 1727106900 | 45.065 | -0.08 | -0.18 | 45.035 | 45.065 | 45 | 799 |
| 1726847700 | 45.145 | -0.2 | -0.43 | 45.28 | 45.28 | 45.145 | 641 |
| 1726761300 | 45.34 | 0.37 | 0.82 | 45.22 | 45.34 | 45.185 | 1086 |
| 1726674900 | 44.97 | 0 | 0.00 | 44.97 | 44.97 | 44.97 | 0 |
| 1726588500 | 44.97 | 0.34 | 0.76 | 44.97 | 44.97 | 44.97 | 277 |
| 1726502100 | 44.63 | -0.11 | -0.23 | 44.66 | 44.73 | 44.63 | 1950 |
| 1726242900 | 44.735 | 0.47 | 1.06 | 44.77 | 44.77 | 44.735 | 864 |
| 1726156500 | 44.265 | 0.47 | 1.07 | 44.355 | 44.355 | 44.265 | 1272 |
| 1726070100 | 43.795 | -0.19 | -0.43 | 44.055 | 44.115 | 43.795 | 2274 |
| 1725983700 | 43.985 | -0.37 | -0.82 | 44.325 | 44.325 | 43.985 | 1302 |
| 1725897300 | 44.35 | 0.17 | 0.38 | 44.385 | 44.385 | 44.35 | 673 |
| 1725638100 | 44.18 | -0.42 | -0.93 | 44.18 | 44.18 | 44.18 | 132 |
| 1725551700 | 44.595 | 0 | 0.00 | 44.595 | 44.595 | 44.595 | 0 |
| 1725465300 | 44.595 | 0 | 0.00 | 44.595 | 44.595 | 44.595 | 0 |
| 1725378900 | 44.595 | -0.22 | -0.49 | 44.725 | 44.725 | 44.595 | 39 |
| 1725292500 | 44.815 | -0.05 | -0.11 | 44.815 | 44.815 | 44.815 | 35 |
| 1725033300 | 44.865 | 0.48 | 1.09 | 44.89 | 44.89 | 44.865 | 432 |
| 1724946900 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1724860500 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1724774100 | 44.38 | 0.22 | 0.49 | 44.35 | 44.38 | 44.35 | 281 |
| 1724687700 | 44.165 | 0.42 | 0.97 | 44.165 | 44.165 | 44.165 | 88 |
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
