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 | -1.72 | -3.57439733998 | 48.12 | 48.12 | 43.55 | 86 | 47.23724806 | DR |
| 4 | -0.05 | -0.10764262648 | 46.45 | 48.5 | 43.55 | 36 | 46.91896445 | DR |
| 12 | 6.46 | 16.1742613921 | 39.94 | 48.5 | 38.48 | 31 | 44.03760458 | DR |
| 26 | 5.83 | 14.3702243037 | 40.57 | 48.5 | 37.96 | 36 | 42.16644395 | DR |
| 52 | 5.96 | 14.7378832839 | 40.44 | 48.5 | 37.96 | 37 | 42.45541192 | DR |
| 156 | -12.76 | -21.568627451 | 59.16 | 61.68 | 29 | 210 | 37.26970927 | DR |
| 260 | 4.91 | 11.8341769101 | 41.49 | 70.21 | 29 | 250 | 39.15662762 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 46.4 | 0.55 | 1.20 | 43.55 | 46.74 | 43.55 | 121 |
| 1732224600 | 45.85 | -1.5 | -3.17 | 45.85 | 45.85 | 45.85 | 62 |
| 1732051800 | 47.35 | -0.77 | -1.60 | 47.35 | 47.35 | 47.35 | 113 |
| 1731965340 | 48.12 | -0.38 | -0.78 | 48.12 | 48.12 | 48.12 | 83 |
| 1731619800 | 48.5 | 0.62 | 1.29 | 48.5 | 48.5 | 48.5 | 1 |
| 1731533400 | 47.88 | 0.83 | 1.76 | 47.88 | 47.88 | 47.88 | 5 |
| 1731446940 | 47.05 | -0.65 | -1.36 | 47.05 | 47.05 | 47.05 | 7 |
| 1731360540 | 47.7 | 0.4 | 0.85 | 47.21 | 47.7 | 47.21 | 50 |
| 1731101400 | 47.3 | 0.3 | 0.64 | 47.25 | 47.3 | 47.25 | 6 |
| 1731014940 | 47 | 1.55 | 3.41 | 47 | 47 | 47 | 32 |
| 1730928600 | 45.45 | -0.64 | -1.39 | 45.45 | 45.45 | 45.45 | 25 |
| 1730842200 | 46.09 | -0.26 | -0.56 | 45.95 | 46.09 | 45.95 | 5 |
| 1730755800 | 46.35 | -0.95 | -2.01 | 47.48 | 47.48 | 46.35 | 36 |
| 1730496600 | 47.3 | 0.76 | 1.63 | 46.7 | 47.3 | 46.7 | 91 |
| 1730410200 | 46.54 | 0.37 | 0.80 | 47.5 | 47.5 | 45.75 | 55 |
| 1730323800 | 46.17 | 0.21 | 0.46 | 46.17 | 46.17 | 46.17 | 13 |
| 1730237340 | 45.96 | 0.47 | 1.03 | 45.96 | 45.96 | 45.96 | 6 |
| 1730151000 | 45.49 | -1.01 | -2.17 | 45.49 | 45.49 | 45.49 | 46 |
| 1729891800 | 46.5 | 1.32 | 2.92 | 46.45 | 46.5 | 46.45 | 11 |
| 1729805400 | 45.18 | -0.17 | -0.37 | 45.18 | 45.18 | 45.18 | 30 |
| 1729719000 | 45.35 | 0.1 | 0.22 | 45.35 | 45.35 | 45.35 | 61 |
| 1729632600 | 45.25 | -1 | -2.16 | 45.25 | 45.25 | 45.25 | 18 |
| 1729546140 | 46.25 | 0.41 | 0.89 | 46.25 | 46.25 | 46.25 | 17 |
| 1729287000 | 45.84 | 0.41 | 0.90 | 45.84 | 45.84 | 45.84 | 41 |
| 1729200540 | 45.43 | 0.23 | 0.51 | 45.43 | 45.43 | 45.43 | 36 |
| 1729114140 | 45.2 | 0.76 | 1.71 | 44.39 | 45.2 | 44.39 | 20 |
| 1729027740 | 44.44 | 0.83 | 1.90 | 44.44 | 44.44 | 44.44 | 17 |
| 1728941340 | 43.61 | 0.09 | 0.21 | 43.61 | 43.61 | 43.61 | 7 |
| 1728682200 | 43.52 | 0.53 | 1.23 | 43.52 | 43.52 | 43.52 | 17 |
| 1728595740 | 42.99 | -0.17 | -0.39 | 42.6 | 42.99 | 42.6 | 14 |
| 1728509400 | 43.16 | 0.76 | 1.79 | 43.16 | 43.16 | 43.16 | 31 |
| 1728422940 | 42.4 | 0.04 | 0.09 | 42.92 | 42.92 | 42.4 | 6 |
| 1728336600 | 42.36 | 0.08 | 0.19 | 42.28 | 42.36 | 42.28 | 58 |
| 1728077400 | 42.28 | -1.16 | -2.67 | 42.28 | 42.28 | 42.28 | 96 |
| 1727991000 | 43.44 | 0.56 | 1.31 | 43.48 | 43.48 | 43.44 | 17 |
| 1727904540 | 42.88 | -0.33 | -0.76 | 42.88 | 42.88 | 42.88 | 6 |
| 1727818200 | 43.21 | 0.93 | 2.20 | 43.21 | 43.21 | 43.21 | 23 |
| 1727731800 | 42.28 | -0.24 | -0.56 | 42.28 | 42.28 | 42.28 | 11 |
| 1727472600 | 42.52 | -0.36 | -0.84 | 42.52 | 42.52 | 42.52 | 3 |
| 1727386140 | 42.88 | 0.57 | 1.35 | 42.88 | 42.88 | 42.88 | 21 |
| 1727299740 | 42.31 | -0.21 | -0.49 | 42.31 | 42.31 | 42.31 | 16 |
| 1727213400 | 42.52 | -0.48 | -1.12 | 42.52 | 42.52 | 42.52 | 5 |
| 1727127000 | 43 | 1.05 | 2.50 | 43 | 43 | 43 | 31 |
| 1726867800 | 41.95 | 0.71 | 1.72 | 41.95 | 41.95 | 41.95 | 2 |
| 1726781400 | 41.24 | -0.68 | -1.62 | 41.24 | 41.24 | 41.24 | 64 |
| 1726695000 | 41.92 | 0.83 | 2.02 | 41.08 | 41.92 | 41.08 | 32 |
| 1726608600 | 41.09 | -0.47 | -1.13 | 41.09 | 41.09 | 41.09 | 65 |
| 1726522200 | 41.56 | 1.12 | 2.77 | 41.56 | 41.56 | 41.56 | 61 |
| 1726263000 | 40.44 | 0.08 | 0.20 | 40.44 | 40.44 | 40.44 | 27 |
| 1726176540 | 40.36 | 0.72 | 1.82 | 40.36 | 40.36 | 40.36 | 109 |
| 1726090140 | 39.64 | 0.15 | 0.38 | 39.64 | 39.64 | 39.64 | 2 |
| 1726003740 | 39.49 | 0.67 | 1.73 | 39.49 | 39.49 | 39.49 | 52 |
| 1725917400 | 38.82 | 0.34 | 0.88 | 38.82 | 38.82 | 38.82 | 2 |
| 1725658200 | 38.48 | -1.05 | -2.66 | 38.48 | 38.48 | 38.48 | 12 |
| 1725571800 | 39.53 | -0.07 | -0.18 | 39.53 | 39.53 | 39.53 | 10 |
| 1725485400 | 39.6 | 0.04 | 0.10 | 39.6 | 39.6 | 39.6 | 1 |
| 1725399000 | 39.56 | -0.38 | -0.95 | 39.56 | 39.56 | 39.56 | 36 |
| 1725312600 | 39.94 | 0 | 0.00 | 39.94 | 39.94 | 39.94 | 0 |
| 1725053400 | 39.94 | -0.42 | -1.04 | 39.94 | 39.94 | 39.94 | 21 |
| 1724967000 | 40.36 | 0.28 | 0.70 | 40.36 | 40.36 | 40.36 | 48 |
| 1724880600 | 40.08 | 0 | 0.00 | 40.08 | 40.08 | 40.08 | 3 |
| 1724794140 | 40.08 | -0.12 | -0.30 | 40.08 | 40.08 | 40.08 | 9 |
| 1724707740 | 40.2 | 0.2 | 0.50 | 40.2 | 40.2 | 40.2 | 1 |
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
