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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 46.315 | 1.27 | 2.82 | 45.71 | 46.315 | 45.695 | 1398 |
| 1732210200 | 45.045 | 0.14 | 0.31 | 45.025 | 45.075 | 44.905 | 2525 |
| 1732123800 | 44.905 | -0.03 | -0.07 | 45.005 | 45.005 | 44.73 | 130 |
| 1732037400 | 44.935 | 0.04 | 0.09 | 45.02 | 45.02 | 44.91 | 475 |
| 1731951000 | 44.895 | 0.11 | 0.25 | 44.66 | 44.915 | 44.66 | 483 |
| 1731691800 | 44.785 | -0.27 | -0.59 | 44.825 | 44.885 | 44.775 | 2256 |
| 1731605400 | 45.05 | 0.24 | 0.54 | 44.975 | 45.2 | 44.93 | 661 |
| 1731519000 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1731432600 | 44.81 | -0.23 | -0.50 | 44.695 | 44.84 | 44.65 | 4005 |
| 1731346200 | 45.035 | 0.43 | 0.98 | 44.76 | 45.035 | 44.76 | 973 |
| 1731087000 | 44.6 | 0.34 | 0.77 | 44.165 | 44.6 | 44.13 | 424 |
| 1731000600 | 44.26 | 0.15 | 0.34 | 44.25 | 44.26 | 44.14 | 2193 |
| 1730914200 | 44.11 | -0.04 | -0.09 | 45.135 | 45.135 | 44.11 | 8594 |
| 1730827800 | 44.15 | 0.1 | 0.23 | 44.05 | 44.165 | 43.995 | 182 |
| 1730741400 | 44.05 | -0.19 | -0.43 | 44.09 | 44.09 | 44.05 | 9 |
| 1730482200 | 44.24 | 0.1 | 0.23 | 43.985 | 44.28 | 43.985 | 149 |
| 1730395800 | 44.14 | -0.26 | -0.57 | 44.3 | 44.3 | 44 | 1918 |
| 1730309400 | 44.395 | -0.5 | -1.10 | 44.455 | 44.455 | 44.375 | 2213 |
| 1730223000 | 44.89 | -0.26 | -0.58 | 45.205 | 45.205 | 44.89 | 639 |
| 1730136600 | 45.15 | 0.02 | 0.06 | 45.21 | 45.21 | 44.99 | 315 |
| 1729873800 | 45.125 | -0.25 | -0.55 | 45.265 | 45.265 | 45.12 | 874 |
| 1729787400 | 45.375 | 0.08 | 0.18 | 45.44 | 45.495 | 45.375 | 203 |
| 1729701000 | 45.295 | -0.07 | -0.15 | 45.5 | 45.5 | 45.295 | 2114 |
| 1729614600 | 45.365 | 0.16 | 0.35 | 45.195 | 45.375 | 45.03 | 2724 |
| 1729528200 | 45.205 | -0.09 | -0.20 | 45.455 | 45.51 | 45.205 | 1274 |
| 1729269000 | 45.295 | -0.05 | -0.11 | 45.34 | 45.445 | 45.105 | 2250 |
| 1729182600 | 45.345 | 0.27 | 0.60 | 45.245 | 45.56 | 45.245 | 10641 |
| 1729096200 | 45.075 | -0.19 | -0.41 | 45.18 | 45.525 | 45.075 | 3335 |
| 1729009800 | 45.26 | 0.42 | 0.94 | 45.23 | 45.42 | 45.185 | 3474 |
| 1728923400 | 44.84 | 0.09 | 0.20 | 44.9 | 45.025 | 44.755 | 2018 |
| 1728664200 | 44.75 | 0.09 | 0.20 | 44.735 | 44.835 | 44.62 | 1069 |
| 1728577800 | 44.66 | 0 | 0.00 | 44.66 | 44.66 | 44.66 | 0 |
| 1728491400 | 44.66 | 0.19 | 0.43 | 44.545 | 44.665 | 44.515 | 444 |
| 1728405000 | 44.47 | 0.01 | 0.02 | 44.27 | 44.47 | 44.145 | 2708 |
| 1728318600 | 44.46 | -0.2 | -0.45 | 44.77 | 44.77 | 44.44 | 3086 |
| 1728059400 | 44.66 | 0.09 | 0.21 | 44.46 | 44.68 | 44.46 | 266 |
| 1727973000 | 44.565 | -0.2 | -0.44 | 44.71 | 44.75 | 44.5 | 1221 |
| 1727886600 | 44.76 | -0.43 | -0.95 | 45.01 | 45.065 | 44.76 | 3622 |
| 1727800200 | 45.19 | 0.2 | 0.43 | 45.035 | 45.19 | 45 | 1498 |
| 1727713800 | 44.995 | -0.18 | -0.39 | 45.01 | 45.01 | 44.82 | 1453 |
| 1727454600 | 45.17 | 0.23 | 0.51 | 45.025 | 45.17 | 44.95 | 611 |
| 1727368200 | 44.94 | 0.28 | 0.63 | 44.865 | 44.94 | 44.825 | 591 |
| 1727281800 | 44.66 | -0.18 | -0.40 | 44.58 | 44.725 | 44.57 | 2934 |
| 1727195400 | 44.84 | -0.1 | -0.22 | 44.88 | 44.88 | 44.84 | 843 |
| 1727109000 | 44.94 | 0.53 | 1.19 | 44.33 | 44.94 | 44.33 | 5048 |
| 1726849800 | 44.41 | -0.22 | -0.48 | 44.5 | 44.76 | 44.39 | 1922 |
| 1726763400 | 44.625 | -0.27 | -0.59 | 44.96 | 44.96 | 44.625 | 2424 |
| 1726677000 | 44.89 | -0.41 | -0.89 | 45.005 | 45.005 | 44.87 | 1957 |
| 1726590600 | 45.295 | 0.01 | 0.01 | 45.36 | 45.38 | 45.295 | 881 |
| 1726504200 | 45.29 | 0.03 | 0.07 | 45.14 | 45.43 | 45.14 | 4917 |
| 1726245000 | 45.26 | 0.16 | 0.37 | 45.225 | 45.325 | 45.1 | 846 |
| 1726158600 | 45.095 | 0.13 | 0.29 | 45.24 | 45.24 | 45.03 | 2096 |
| 1726072200 | 44.965 | -0.61 | -1.34 | 45.33 | 45.415 | 44.94 | 2023 |
| 1725985800 | 45.575 | 0.2 | 0.44 | 45.34 | 45.575 | 45.34 | 4109 |
| 1725899400 | 45.375 | 0.49 | 1.09 | 45.11 | 45.375 | 45.105 | 97 |
| 1725640200 | 44.885 | -0.08 | -0.18 | 44.875 | 45.03 | 44.855 | 1872 |
| 1725553800 | 44.965 | -0.26 | -0.57 | 45.11 | 45.22 | 44.965 | 2915 |
| 1725467400 | 45.225 | 0.04 | 0.08 | 44.98 | 45.225 | 44.98 | 2607 |
| 1725381000 | 45.19 | 0.45 | 0.99 | 44.91 | 45.19 | 44.82 | 4535 |
| 1725294600 | 44.745 | -0.02 | -0.04 | 44.76 | 44.835 | 44.735 | 565 |
| 1725035400 | 44.765 | 0.14 | 0.31 | 44.63 | 44.765 | 44.53 | 864 |
| 1724949000 | 44.625 | -0.07 | -0.15 | 44.62 | 44.835 | 44.52 | 4694 |
| 1724862600 | 44.69 | 0.11 | 0.25 | 44.53 | 44.74 | 44.53 | 382 |
| 1724776200 | 44.58 | 0.4 | 0.91 | 44.345 | 44.58 | 44.345 | 1463 |
| 1724689800 | 44.18 | 0.26 | 0.58 | 43.97 | 44.195 | 43.97 | 2959 |
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
