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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 45.3 | 0.11 | 0.24 | 45.305 | 45.315 | 45.255 | 13979 |
| 1732642200 | 45.19 | -0.05 | -0.10 | 45.23 | 45.23 | 45.19 | 955 |
| 1732555800 | 45.235 | 0.12 | 0.25 | 45.16 | 45.235 | 45.13 | 1371 |
| 1732296600 | 45.12 | 0.14 | 0.32 | 44.89 | 45.155 | 44.89 | 896 |
| 1732210200 | 44.975 | 0.07 | 0.16 | 44.915 | 44.975 | 44.9 | 98 |
| 1732123800 | 44.905 | -0.03 | -0.06 | 44.875 | 44.92 | 44.875 | 1002 |
| 1732037400 | 44.93 | 0.01 | 0.01 | 44.98 | 44.98 | 44.915 | 541 |
| 1731951000 | 44.925 | -0.05 | -0.10 | 44.91 | 44.94 | 44.825 | 1064 |
| 1731691800 | 44.97 | -0.04 | -0.09 | 44.95 | 45.025 | 44.925 | 293 |
| 1731605400 | 45.01 | 0.06 | 0.13 | 44.775 | 45.01 | 44.775 | 1534 |
| 1731519000 | 44.95 | 0 | 0.00 | 44.95 | 44.95 | 44.95 | 0 |
| 1731432600 | 44.95 | 0.01 | 0.02 | 44.89 | 44.97 | 44.89 | 4566 |
| 1731346200 | 44.94 | 0.15 | 0.33 | 44.87 | 44.94 | 44.855 | 401 |
| 1731087000 | 44.79 | 0.19 | 0.41 | 44.715 | 44.805 | 44.69 | 2452 |
| 1731000600 | 44.605 | -0.1 | -0.22 | 44.63 | 44.655 | 44.605 | 250 |
| 1730914200 | 44.705 | 0.07 | 0.16 | 44.825 | 44.835 | 44.605 | 463 |
| 1730827800 | 44.635 | -0.12 | -0.26 | 44.72 | 44.72 | 44.605 | 273 |
| 1730741400 | 44.75 | 0.1 | 0.24 | 44.645 | 44.75 | 44.58 | 5864 |
| 1730482200 | 44.645 | -0.02 | -0.04 | 44.655 | 44.655 | 44.62 | 6407 |
| 1730395800 | 44.665 | -0.03 | -0.07 | 44.595 | 44.665 | 44.555 | 3085 |
| 1730309400 | 44.695 | -0.13 | -0.28 | 44.905 | 44.905 | 44.695 | 641 |
| 1730223000 | 44.82 | -0.15 | -0.32 | 44.92 | 44.92 | 44.82 | 7521 |
| 1730136600 | 44.965 | 0.05 | 0.10 | 44.855 | 45.005 | 44.85 | 4859 |
| 1729873800 | 44.92 | -0.09 | -0.19 | 45.01 | 45.01 | 44.89 | 638 |
| 1729787400 | 45.005 | 0.16 | 0.35 | 44.915 | 45.01 | 44.915 | 418 |
| 1729701000 | 44.85 | 0.08 | 0.18 | 44.895 | 44.895 | 44.795 | 838 |
| 1729614600 | 44.77 | -0.14 | -0.31 | 44.82 | 44.875 | 44.77 | 857 |
| 1729528200 | 44.91 | -0.23 | -0.51 | 45.125 | 45.125 | 44.91 | 695 |
| 1729269000 | 45.14 | 0.1 | 0.22 | 45.02 | 45.17 | 45.02 | 470 |
| 1729182600 | 45.04 | -0.05 | -0.11 | 45.03 | 45.075 | 45.025 | 1460 |
| 1729096200 | 45.09 | 0.16 | 0.36 | 45.02 | 45.09 | 45.02 | 576 |
| 1729009800 | 44.93 | 0.16 | 0.35 | 44.91 | 44.95 | 44.91 | 1067 |
| 1728923400 | 44.775 | 0.02 | 0.03 | 44.865 | 44.865 | 44.775 | 4125 |
| 1728664200 | 44.76 | -0.03 | -0.07 | 44.825 | 44.825 | 44.74 | 155 |
| 1728577800 | 44.79 | 0.05 | 0.10 | 44.73 | 44.79 | 44.73 | 2238 |
| 1728491400 | 44.745 | -0.07 | -0.16 | 44.855 | 44.855 | 44.745 | 1706 |
| 1728405000 | 44.815 | -0.04 | -0.08 | 44.815 | 44.815 | 44.745 | 4099 |
| 1728318600 | 44.85 | -0.12 | -0.27 | 44.885 | 44.885 | 44.79 | 6338 |
| 1728059400 | 44.97 | -0.09 | -0.19 | 45.025 | 45.025 | 44.825 | 7512 |
| 1727973000 | 45.055 | -0.07 | -0.16 | 45.1 | 45.1 | 45.055 | 47 |
| 1727886600 | 45.125 | -0.11 | -0.24 | 45.3 | 45.3 | 45.125 | 388 |
| 1727800200 | 45.235 | 0.2 | 0.46 | 45.065 | 45.25 | 45.065 | 10081 |
| 1727713800 | 45.03 | 0.05 | 0.12 | 45.005 | 45.03 | 44.905 | 2896 |
| 1727454600 | 44.975 | 0.09 | 0.19 | 44.98 | 45.05 | 44.975 | 279 |
| 1727368200 | 44.89 | 0.02 | 0.06 | 44.91 | 45.03 | 44.89 | 1046 |
| 1727281800 | 44.865 | -0.09 | -0.20 | 44.975 | 44.975 | 44.865 | 545 |
| 1727195400 | 44.955 | 0.08 | 0.18 | 44.905 | 44.955 | 44.905 | 382 |
| 1727109000 | 44.875 | 0.09 | 0.21 | 44.795 | 44.875 | 44.795 | 2988 |
| 1726849800 | 44.78 | -0.02 | -0.03 | 44.845 | 44.87 | 44.78 | 465 |
| 1726763400 | 44.795 | -0.02 | -0.04 | 44.79 | 44.795 | 44.765 | 1120 |
| 1726677000 | 44.815 | -0.1 | -0.22 | 44.925 | 44.955 | 44.78 | 429 |
| 1726590600 | 44.915 | -0.08 | -0.17 | 45.025 | 45.055 | 44.915 | 293 |
| 1726504200 | 44.99 | 0.09 | 0.21 | 45.02 | 45.02 | 44.89 | 486 |
| 1726245000 | 44.895 | 0.04 | 0.09 | 44.955 | 44.955 | 44.895 | 968 |
| 1726158600 | 44.855 | -0.15 | -0.33 | 44.965 | 44.965 | 44.855 | 250 |
| 1726072200 | 45.005 | 0.12 | 0.27 | 44.97 | 45.005 | 44.945 | 1545 |
| 1725985800 | 44.885 | 0.05 | 0.11 | 44.84 | 44.885 | 44.795 | 620 |
| 1725899400 | 44.835 | 0.02 | 0.03 | 44.755 | 44.835 | 44.625 | 1180 |
| 1725640200 | 44.82 | 0.12 | 0.26 | 44.865 | 44.865 | 44.735 | 922 |
| 1725553800 | 44.705 | 0.02 | 0.03 | 44.725 | 44.725 | 44.65 | 24 |
| 1725467400 | 44.69 | 0.17 | 0.38 | 44.6 | 44.69 | 44.57 | 3637 |
| 1725381000 | 44.52 | 0.13 | 0.29 | 44.385 | 44.54 | 44.345 | 2763 |
| 1725294600 | 44.39 | -0.09 | -0.19 | 44.375 | 44.39 | 44.325 | 1289 |
| 1725035400 | 44.475 | 0.01 | 0.01 | 44.485 | 44.575 | 44.475 | 180 |
| 1724949000 | 44.47 | -0.07 | -0.15 | 44.53 | 44.595 | 44.47 | 207 |
| 1724862600 | 44.535 | 0.06 | 0.15 | 44.49 | 44.565 | 44.49 | 1365 |
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
