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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 50.895 | 0.29 | 0.57 | 50.01 | 50.975 | 49.79 | 289 |
| 1732815000 | 50.605 | 0.42 | 0.84 | 50.605 | 50.605 | 50.605 | 0 |
| 1732728600 | 50.185 | -0.15 | -0.29 | 49.63 | 50.6 | 49.465 | 63 |
| 1732642200 | 50.33 | 1.38 | 2.81 | 50.33 | 50.33 | 50.33 | 0 |
| 1732555800 | 48.955 | 0.89 | 1.86 | 48.25 | 49.62 | 48.21 | 87 |
| 1732296600 | 48.06 | 0.3 | 0.63 | 47.59 | 48.3 | 47.3 | 71 |
| 1732210200 | 47.76 | 1.07 | 2.28 | 47.76 | 47.76 | 47.76 | 0 |
| 1732123800 | 46.695 | -1.32 | -2.74 | 46.695 | 46.695 | 46.695 | 0 |
| 1732037400 | 48.01 | 0.07 | 0.16 | 47.2 | 48.125 | 46.39 | 77 |
| 1731951000 | 47.935 | 1.57 | 3.39 | 47.935 | 47.935 | 47.935 | 0 |
| 1731691800 | 46.365 | -0.54 | -1.15 | 46.55 | 47.12 | 46.06 | 69 |
| 1731605400 | 46.905 | 0.83 | 1.79 | 46.32 | 47.15 | 45.42 | 1196 |
| 1731519000 | 46.08 | -0.24 | -0.52 | 46.2 | 46.4 | 45.42 | 230 |
| 1731432600 | 46.32 | 0.9 | 1.97 | 45.52 | 46.605 | 45.1 | 397 |
| 1731346200 | 45.425 | -1.63 | -3.46 | 46.64 | 46.955 | 45.4 | 69 |
| 1731087000 | 47.055 | 0.17 | 0.37 | 47.02 | 47.175 | 46.935 | 6 |
| 1731000600 | 46.88 | 0.63 | 1.36 | 45.62 | 46.96 | 44.825 | 327 |
| 1730914200 | 46.25 | 0.85 | 1.88 | 46.02 | 46.77 | 44.07 | 216 |
| 1730827800 | 45.395 | 0.44 | 0.98 | 44.91 | 45.91 | 44.39 | 72 |
| 1730741400 | 44.955 | -0.27 | -0.59 | 44.57 | 45.365 | 44.25 | 146 |
| 1730482200 | 45.22 | -2.16 | -4.55 | 45.25 | 45.69 | 44.685 | 73 |
| 1730395800 | 47.375 | -1.67 | -3.40 | 48.19 | 48.67 | 47.035 | 160 |
| 1730309400 | 49.04 | -0.84 | -1.67 | 49.04 | 49.04 | 49.04 | 0 |
| 1730223000 | 49.875 | -0.52 | -1.03 | 49.875 | 49.875 | 49.875 | 0 |
| 1730136600 | 50.395 | 0.85 | 1.71 | 49.63 | 50.495 | 49.31 | 68 |
| 1729873800 | 49.55 | 0.99 | 2.05 | 49.55 | 49.55 | 49.55 | 0 |
| 1729787400 | 48.555 | -1.56 | -3.10 | 48.555 | 48.555 | 48.555 | 0 |
| 1729701000 | 50.11 | -0.41 | -0.81 | 50.77 | 51.115 | 46.065 | 25 |
| 1729614600 | 50.52 | -0.49 | -0.95 | 50.32 | 50.54 | 49.735 | 455 |
| 1729528200 | 51.005 | 0.16 | 0.31 | 50.78 | 51.275 | 50.78 | 5 |
| 1729269000 | 50.845 | 1.16 | 2.33 | 50.99 | 51.21 | 50.4 | 67 |
| 1729182600 | 49.685 | 0.73 | 1.50 | 50.07 | 50.32 | 48.965 | 68 |
| 1729096200 | 48.95 | -2.11 | -4.12 | 50.33 | 50.715 | 48.655 | 615 |
| 1729009800 | 51.055 | 2.42 | 4.98 | 50.33 | 51.91 | 49.805 | 68 |
| 1728923400 | 48.635 | 0.71 | 1.49 | 48.635 | 48.635 | 48.635 | 4 |
| 1728664200 | 47.92 | -0.18 | -0.36 | 47.92 | 47.92 | 47.92 | 0 |
| 1728577800 | 48.095 | 0.03 | 0.07 | 48.095 | 48.095 | 48.095 | 0 |
| 1728491400 | 48.06 | 1.18 | 2.51 | 48.06 | 48.06 | 48.06 | 2 |
| 1728405000 | 46.885 | 0.05 | 0.12 | 46.21 | 47.425 | 45.975 | 148 |
| 1728318600 | 46.83 | 0.2 | 0.44 | 46.83 | 46.83 | 46.83 | 0 |
| 1728059400 | 46.625 | -0.17 | -0.35 | 46.625 | 46.625 | 46.625 | 0 |
| 1727973000 | 46.79 | -0.56 | -1.18 | 46.79 | 46.79 | 46.79 | 0 |
| 1727886600 | 47.35 | 0.34 | 0.71 | 47.35 | 47.35 | 47.35 | 0 |
| 1727800200 | 47.015 | -2.84 | -5.70 | 48.96 | 49.2 | 46.58 | 199 |
| 1727713800 | 49.855 | 1.6 | 3.31 | 48.13 | 50.055 | 47.655 | 31 |
| 1727454600 | 48.26 | 0.29 | 0.62 | 48.26 | 48.26 | 48.26 | 0 |
| 1727368200 | 47.965 | 0.8 | 1.70 | 47.965 | 47.965 | 47.965 | 0 |
| 1727281800 | 47.165 | -0.69 | -1.43 | 47.165 | 47.165 | 47.165 | 0 |
| 1727195400 | 47.85 | -0.67 | -1.37 | 47.98 | 48.78 | 47.33 | 106 |
| 1727109000 | 48.515 | -0.52 | -1.06 | 48.49 | 48.865 | 47.385 | 2 |
| 1726849800 | 49.035 | 0.52 | 1.07 | 49.05 | 49.38 | 48.79 | 10 |
| 1726763400 | 48.515 | 3.22 | 7.11 | 48.83 | 49.145 | 48.19 | 74 |
| 1726677000 | 45.295 | 1.78 | 4.08 | 45.295 | 45.295 | 45.295 | 0 |
| 1726590600 | 43.52 | -0.17 | -0.38 | 43.32 | 43.8 | 43.25 | 75 |
| 1726504200 | 43.685 | -2.9 | -6.23 | 44.63 | 44.82 | 42.605 | 85 |
| 1726245000 | 46.585 | 0.65 | 1.40 | 46.71 | 47.255 | 45.755 | 71 |
| 1726158600 | 45.94 | 1.22 | 2.72 | 46.39 | 46.895 | 45.095 | 71 |
| 1726072200 | 44.725 | -0.45 | -0.99 | 45.21 | 46.585 | 44.31 | 72 |
| 1725985800 | 45.17 | 0.44 | 0.97 | 44.91 | 45.27 | 43.815 | 717 |
| 1725899400 | 44.735 | -1 | -2.19 | 44.735 | 44.735 | 44.735 | 0 |
| 1725640200 | 45.735 | -0.53 | -1.15 | 45.72 | 47.39 | 45.51 | 147 |
| 1725553800 | 46.265 | 1.55 | 3.45 | 45.7 | 47.5 | 45.435 | 1244 |
| 1725467400 | 44.72 | -2.15 | -4.58 | 45.27 | 45.99 | 44.22 | 214 |
| 1725381000 | 46.865 | -2.55 | -5.16 | 48.84 | 49.1 | 46.73 | 203 |
| 1725294600 | 49.415 | 0.62 | 1.27 | 49.41 | 49.585 | 49.16 | 67 |
| 1725035400 | 48.795 | -1.85 | -3.64 | 49.59 | 49.815 | 48.575 | 132 |
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
