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 | -1.01 | -2.05954323002 | 49.04 | 49.46 | 46.42 | 1215288 | 48.83582985 | CS |
| 4 | 2.41 | 5.2827707146 | 45.62 | 49.46 | 45.52 | 1429940 | 47.87449595 | CS |
| 12 | 3.72 | 8.39539607312 | 44.31 | 49.46 | 42.52 | 980737 | 46.16860389 | CS |
| 26 | 1.15 | 2.45307167235 | 46.88 | 49.46 | 42.52 | 961162 | 45.61492168 | CS |
| 52 | 8.48 | 21.4412136536 | 39.55 | 49.46 | 37.27 | 1035099 | 43.59529418 | CS |
| 156 | 15.34 | 46.9256653411 | 32.69 | 49.46 | 30.87 | 1073427 | 38.76282974 | CS |
| 260 | 23.41 | 95.0852965069 | 24.62 | 49.46 | 23.86 | 1060431 | 35.13945964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 48.03 | -0.36 | -0.74 | 48.23 | 48.4 | 46.42 | 1769993 |
| 1743111600 | 48.39 | -0.23 | -0.47 | 48.66 | 48.92 | 48.18 | 787853 |
| 1743025200 | 48.62 | -0.45 | -0.92 | 49.07 | 49.36 | 48.38 | 824882 |
| 1742938800 | 49.07 | 0.32 | 0.66 | 48.72 | 49.42 | 48.6 | 889404 |
| 1742852400 | 48.75 | -0.24 | -0.49 | 48.98 | 49.19 | 48.44 | 958498 |
| 1742593200 | 48.99 | -0.05 | -0.10 | 49.04 | 49.46 | 48.94 | 2615801 |
| 1742506800 | 49.04 | 0.37 | 0.76 | 48.71 | 49.12 | 48.54 | 1462489 |
| 1742420400 | 48.67 | 0.21 | 0.43 | 48.48 | 48.87 | 48.37 | 937465 |
| 1742334000 | 48.46 | 0.25 | 0.52 | 48.3 | 48.5 | 47.93 | 761712 |
| 1742247600 | 48.21 | 0.45 | 0.94 | 47.83 | 48.28 | 47.64 | 783523 |
| 1741988400 | 47.76 | 0.08 | 0.17 | 47.7 | 47.88 | 47.39 | 753472 |
| 1741902000 | 47.68 | -0.09 | -0.19 | 47.85 | 48.31 | 47.59 | 1927664 |
| 1741815600 | 47.77 | -0.27 | -0.56 | 47.51 | 48 | 47.4 | 3081214 |
| 1741729200 | 48.04 | 0.14 | 0.29 | 47.82 | 48.58 | 47.82 | 1143683 |
| 1741642800 | 47.9 | 0.61 | 1.29 | 47.33 | 47.95 | 47.3 | 3502277 |
| 1741387200 | 47.29 | 0.75 | 1.61 | 46.45 | 47.56 | 46.35 | 881538 |
| 1741300800 | 46.54 | -0.78 | -1.65 | 47.22 | 47.78 | 46.41 | 2014393 |
| 1741214400 | 47.32 | -0.23 | -0.48 | 47.32 | 47.75 | 46.08 | 1220236 |
| 1741128000 | 47.55 | 0.88 | 1.89 | 46.59 | 47.79 | 46.4 | 1083099 |
| 1741041600 | 46.67 | 0.33 | 0.71 | 46.14 | 46.92 | 46.14 | 885716 |
| 1740782400 | 46.34 | 0.9 | 1.98 | 45.62 | 46.44 | 45.52 | 2083881 |
| 1740696000 | 45.44 | 0.14 | 0.31 | 45.19 | 45.69 | 45.05 | 681260 |
| 1740609600 | 45.3 | 0.25 | 0.55 | 45.21 | 45.66 | 44.75 | 609021 |
| 1740523200 | 45.05 | -0.15 | -0.33 | 45.21 | 45.27 | 44.59 | 699802 |
| 1740436800 | 45.2 | 0.64 | 1.44 | 44.58 | 45.22 | 44.58 | 593694 |
| 1740177600 | 44.56 | 0.58 | 1.32 | 44.12 | 44.64 | 43.9 | 1522080 |
| 1740091200 | 43.98 | -0.71 | -1.59 | 44.7 | 44.7 | 43.3 | 1426564 |
| 1740004800 | 44.69 | 0.14 | 0.31 | 44.65 | 44.77 | 44.22 | 1119239 |
| 1739918400 | 44.55 | -0.42 | -0.93 | 44.8 | 44.82 | 43.98 | 1331550 |
| 1739572800 | 44.97 | -0.12 | -0.27 | 45.23 | 45.3 | 44.94 | 588521 |
| 1739486400 | 45.09 | 0.24 | 0.54 | 45 | 45.45 | 44.89 | 975644 |
| 1739400000 | 44.85 | -0.27 | -0.60 | 45.05 | 45.15 | 44.72 | 719523 |
| 1739313600 | 45.12 | -0.41 | -0.90 | 45.42 | 45.42 | 44.75 | 548932 |
| 1739227200 | 45.53 | -0.01 | -0.02 | 45.37 | 45.83 | 45.18 | 481389 |
| 1738968000 | 45.54 | -0.03 | -0.07 | 45.7 | 45.7 | 45.32 | 579398 |
| 1738881600 | 45.57 | 0.24 | 0.53 | 45.61 | 45.62 | 45.11 | 655118 |
| 1738795200 | 45.33 | 0.8 | 1.80 | 44.8 | 45.51 | 44.67 | 773030 |
| 1738708800 | 44.53 | -0.71 | -1.57 | 45.05 | 45.12 | 44.51 | 785829 |
| 1738622400 | 45.24 | 0.02 | 0.04 | 44.42 | 45.48 | 44.39 | 769486 |
| 1738363200 | 45.22 | 0.23 | 0.51 | 44.99 | 45.6 | 44.94 | 716600 |
| 1738276800 | 44.99 | 0.39 | 0.87 | 44.76 | 45.37 | 44.76 | 661886 |
| 1738190400 | 44.6 | -0.35 | -0.78 | 44.83 | 45.32 | 44.31 | 527279 |
| 1738104000 | 44.95 | -0.15 | -0.33 | 45.07 | 45.32 | 44.66 | 661516 |
| 1738017600 | 45.1 | 0.82 | 1.85 | 44.03 | 45.28 | 44.03 | 746159 |
| 1737758400 | 44.28 | -0.15 | -0.34 | 44.35 | 44.44 | 44.2 | 537307 |
| 1737672000 | 44.43 | 0.28 | 0.63 | 44.17 | 44.58 | 44 | 711178 |
| 1737585600 | 44.15 | -0.35 | -0.79 | 44.49 | 44.5 | 43.99 | 482861 |
| 1737499200 | 44.5 | 0.43 | 0.98 | 44.24 | 44.7 | 44.16 | 695052 |
| 1737412800 | 44.07 | -0.13 | -0.29 | 44.12 | 44.48 | 43.98 | 148452 |
| 1737153600 | 44.2 | 0.55 | 1.26 | 43.8 | 44.34 | 43.76 | 1023803 |
| 1737067200 | 43.65 | 0.77 | 1.80 | 42.77 | 43.73 | 42.75 | 1063161 |
| 1736980800 | 42.88 | 0.2 | 0.47 | 42.93 | 43.41 | 42.68 | 826953 |
| 1736894400 | 42.68 | -0.19 | -0.44 | 42.92 | 43.01 | 42.52 | 1017347 |
| 1736808000 | 42.87 | -0.71 | -1.63 | 43.44 | 43.44 | 42.72 | 1132655 |
| 1736548800 | 43.58 | -0.48 | -1.09 | 44 | 44.26 | 43.46 | 704866 |
| 1736462400 | 44.06 | -0.3 | -0.68 | 44.31 | 44.31 | 44.04 | 257602 |
| 1736376000 | 44.36 | 0.16 | 0.36 | 44.06 | 44.45 | 43.78 | 534867 |
| 1736289600 | 44.2 | -0.09 | -0.20 | 44.31 | 44.61 | 44.02 | 763378 |
| 1736203200 | 44.29 | -0.56 | -1.25 | 44.92 | 44.97 | 44.16 | 591372 |
| 1735944000 | 44.85 | 0.66 | 1.49 | 44.31 | 44.88 | 44.31 | 600301 |
| 1735857600 | 44.19 | -0.08 | -0.18 | 44.32 | 44.48 | 44 | 532780 |
| 1735684800 | 44.27 | -0.03 | -0.07 | 44.36 | 44.52 | 44.24 | 542767 |
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
