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 | 0.06 | 0.140845070423 | 42.6 | 43.12 | 40.64 | 120238 | 41.82623194 | CS |
| 4 | -1.93 | -4.32832473649 | 44.59 | 49.81 | 40.64 | 194807 | 44.35350146 | CS |
| 12 | 3.97 | 10.2610493668 | 38.69 | 49.81 | 36.1 | 177763 | 42.82583498 | CS |
| 26 | 10.55 | 32.8558081595 | 32.11 | 49.81 | 27.19 | 137703 | 39.29690283 | CS |
| 52 | 22.55 | 112.133267031 | 20.11 | 49.81 | 17.225 | 95686 | 35.73158087 | CS |
| 156 | 0.72 | 1.71673819742 | 41.94 | 49.81 | 10.98 | 67879 | 29.7587134 | CS |
| 260 | 15.56 | 57.4169741697 | 27.1 | 54.99 | 10.98 | 68563 | 31.52236975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 42.66 | 0.88 | 2.11 | 41.97 | 42.87 | 41.88 | 129783 |
| 1732232100 | 41.78 | 0.02 | 0.05 | 41.83 | 42.59 | 41.515 | 102540 |
| 1732145700 | 41.76 | -0.61 | -1.44 | 42.5 | 42.69 | 41.3 | 92624 |
| 1732059300 | 42.37 | 0.76 | 1.83 | 41.35 | 42.45 | 41.1 | 126992 |
| 1731972900 | 41.61 | -0.03 | -0.07 | 41.72 | 42.3544 | 41.125 | 130397 |
| 1731713700 | 41.64 | -0.8 | -1.89 | 42.76 | 42.76 | 40.64 | 159652 |
| 1731627300 | 42.44 | -1.39 | -3.17 | 43.85 | 44.17 | 42.01 | 202739 |
| 1731540900 | 43.83 | -1.79 | -3.92 | 45.75 | 46.16 | 43.73 | 179398 |
| 1731454500 | 45.62 | -0.4 | -0.87 | 46 | 47.33 | 45.4 | 178921 |
| 1731368100 | 46.02 | 2.23 | 5.09 | 44.37 | 46.635 | 44.1983 | 302025 |
| 1731108900 | 43.79 | 0.43 | 0.99 | 43.44 | 44.02 | 43.2975 | 237809 |
| 1731022500 | 43.36 | -0.31 | -0.71 | 44.11 | 44.182 | 43.04 | 219595 |
| 1730936100 | 43.67 | 0.26 | 0.60 | 46.02 | 46.64 | 43.47 | 185882 |
| 1730849700 | 43.41 | -1.38 | -3.08 | 44.62 | 45.03 | 43.0501 | 254494 |
| 1730763300 | 44.79 | 1.11 | 2.54 | 44 | 45.71 | 42.5 | 293636 |
| 1730500500 | 43.68 | -3.63 | -7.67 | 49.81 | 50 | 43.13 | 404323 |
| 1730414100 | 47.31 | -0.39 | -0.82 | 47.98 | 48 | 46.7501 | 194079 |
| 1730327700 | 47.7 | 0.19 | 0.40 | 47.25 | 48.26 | 47.1 | 144788 |
| 1730241300 | 47.51 | 1.23 | 2.66 | 46 | 47.69 | 45.905 | 185395 |
| 1730154900 | 46.28 | 0.94 | 2.07 | 45.7 | 46.9 | 45.485 | 183125 |
| 1729895700 | 45.34 | 1.1 | 2.49 | 44.59 | 45.57 | 44.42 | 169746 |
| 1729809300 | 44.24 | -0.21 | -0.47 | 44.66 | 44.84 | 44.19 | 149319 |
| 1729722900 | 44.45 | -0.86 | -1.90 | 44.98 | 45.34 | 44.11 | 87036 |
| 1729636500 | 45.31 | -0.08 | -0.18 | 45.43 | 45.72 | 44.8849 | 86067 |
| 1729550100 | 45.39 | -0.69 | -1.50 | 46 | 46.125 | 44.77 | 130656 |
| 1729290900 | 46.08 | 0.08 | 0.17 | 46.32 | 46.64 | 45.91 | 168067 |
| 1729204500 | 46 | 0.24 | 0.52 | 45.7 | 46.02 | 45.09 | 152141 |
| 1729118100 | 45.76 | 0.54 | 1.19 | 45.55 | 45.92 | 45.31 | 195861 |
| 1729031700 | 45.22 | 1.28 | 2.91 | 43.93 | 45.62 | 43.73 | 215692 |
| 1728945300 | 43.94 | 0.76 | 1.76 | 43.15 | 44.08 | 42.75 | 328050 |
| 1728686100 | 43.18 | 0.38 | 0.89 | 42.74 | 43.4399 | 42.61 | 422083 |
| 1728599700 | 42.8 | -1.48 | -3.34 | 44.12 | 44.2446 | 42.3808 | 334784 |
| 1728513300 | 44.28 | 0.69 | 1.58 | 43.5 | 44.48 | 43.315 | 258117 |
| 1728426900 | 43.59 | 0.09 | 0.21 | 43.54 | 44.62 | 43.0201 | 271722 |
| 1728340500 | 43.5 | 1.73 | 4.14 | 42.93 | 45.25 | 42.8 | 316039 |
| 1728081300 | 41.77 | 0.13 | 0.31 | 41.91 | 42.3 | 41.23 | 199131 |
| 1727994900 | 41.64 | -0.43 | -1.02 | 42.07 | 42.7 | 41.35 | 195378 |
| 1727908500 | 42.07 | 1.06 | 2.58 | 41.01 | 42.08 | 40.58 | 144105 |
| 1727822100 | 41.01 | 0.06 | 0.15 | 41 | 41.155 | 40.21 | 104406 |
| 1727735700 | 40.95 | 0.07 | 0.17 | 40.88 | 41.195 | 40.42 | 240624 |
| 1727476500 | 40.88 | 0.09 | 0.22 | 40.98 | 41.4017 | 40.43 | 100160 |
| 1727390100 | 40.79 | 0.94 | 2.36 | 40.35 | 41.3 | 40 | 264318 |
| 1727303700 | 39.85 | -0.46 | -1.14 | 40.31 | 40.34 | 39.694 | 202908 |
| 1727217300 | 40.31 | 0.02 | 0.05 | 40.51 | 40.8 | 40.19 | 161402 |
| 1727130900 | 40.29 | 0.03 | 0.07 | 40.7 | 41.12 | 40.17 | 133413 |
| 1726871700 | 40.26 | -0.86 | -2.09 | 40.43 | 41.3586 | 40.241 | 324304 |
| 1726785300 | 41.12 | 2.59 | 6.72 | 39.88 | 41.545 | 39.16 | 242879 |
| 1726698900 | 38.53 | -0.52 | -1.33 | 39.19 | 39.65 | 38.28 | 56964 |
| 1726612500 | 39.05 | 0.08 | 0.21 | 39.3 | 39.66 | 38.84 | 68583 |
| 1726526100 | 38.97 | 0.9 | 2.36 | 38.22 | 39.0125 | 38.12 | 117586 |
| 1726266900 | 38.07 | 0.59 | 1.57 | 37.59 | 38.49 | 37.59 | 91512 |
| 1726180500 | 37.48 | 0.34 | 0.92 | 37.14 | 37.56 | 37.03 | 63344 |
| 1726094100 | 37.14 | -0.36 | -0.96 | 37.43 | 37.925 | 36.1 | 91567 |
| 1726007700 | 37.5 | 0.32 | 0.86 | 37.42 | 37.56 | 37.01 | 84698 |
| 1725921300 | 37.18 | -0.41 | -1.09 | 37.78 | 38.19 | 37.16 | 69986 |
| 1725662100 | 37.59 | -1.31 | -3.37 | 38.78 | 39.2 | 37.399 | 92670 |
| 1725575700 | 38.9 | 0.58 | 1.51 | 38.52 | 39.225 | 38.2601 | 167292 |
| 1725489300 | 38.32 | 0.29 | 0.76 | 38.26 | 38.65 | 37.83 | 107560 |
| 1725402900 | 38.03 | -0.08 | -0.21 | 38.49 | 38.71 | 37.67 | 159829 |
| 1725057300 | 38.11 | -0.63 | -1.63 | 38.69 | 38.87 | 37.86 | 78523 |
| 1724970900 | 38.74 | 0.81 | 2.14 | 38.3 | 38.8 | 37.97 | 66827 |
| 1724884500 | 37.93 | -0.87 | -2.24 | 38.57 | 39.049 | 37.93 | 121236 |
| 1724798100 | 38.8 | -0.7 | -1.77 | 39.35 | 39.5122 | 38.2821 | 120520 |
| 1724711700 | 39.5 | 0.24 | 0.61 | 39.77 | 40.51 | 39.25 | 145870 |
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
