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 | 44.46 | 0.69 | 1.58 | 44.11 | 44.545 | 44.055 | 21274 |
| 1732210200 | 43.77 | -0.44 | -0.98 | 43.6 | 43.8975 | 43.6 | 15033 |
| 1732123800 | 44.205 | -0.02 | -0.03 | 44.3 | 44.355 | 44.0325 | 11158 |
| 1732037400 | 44.22 | 0.24 | 0.55 | 44.315 | 44.44 | 43.8525 | 146715 |
| 1731951000 | 43.98 | 0.14 | 0.32 | 44.175 | 44.175 | 43.78 | 9820 |
| 1731691800 | 43.84 | -0.34 | -0.77 | 43.97 | 44.09 | 43.77 | 5085 |
| 1731605400 | 44.18 | 0.2 | 0.45 | 43.98 | 44.18 | 43.89 | 56547 |
| 1731519000 | 43.98 | -0.52 | -1.17 | 44.06 | 44.5 | 43.8275 | 5776 |
| 1731432600 | 44.5 | -0.57 | -1.25 | 44.775 | 44.7925 | 44.39 | 13985 |
| 1731346200 | 45.065 | 0.13 | 0.28 | 45.2 | 45.2 | 44.92 | 16228 |
| 1731087000 | 44.94 | -0.46 | -1.00 | 45.385 | 45.385 | 44.9075 | 8578 |
| 1731000600 | 45.395 | -0.22 | -0.47 | 45.365 | 45.565 | 45.2875 | 12950 |
| 1730914200 | 45.61 | 0.35 | 0.77 | 45.435 | 45.8525 | 45.3875 | 14666 |
| 1730827800 | 45.26 | 0.23 | 0.52 | 45.1 | 45.2725 | 44.915 | 12860 |
| 1730741400 | 45.025 | -0.5 | -1.10 | 44.825 | 45.12 | 44.725 | 9485 |
| 1730482200 | 45.525 | 0.18 | 0.40 | 45.47 | 45.6025 | 45.3625 | 20007 |
| 1730395800 | 45.345 | -0.16 | -0.35 | 45.31 | 45.4825 | 45.19 | 4829 |
| 1730309400 | 45.505 | -0.12 | -0.26 | 45.75 | 45.75 | 45.4225 | 57649 |
| 1730223000 | 45.625 | -0.01 | -0.02 | 45.445 | 45.6825 | 45.2425 | 9836 |
| 1730136600 | 45.635 | 0.35 | 0.78 | 45.83 | 46.375 | 45.3425 | 21512 |
| 1729873800 | 45.28 | -0.47 | -1.03 | 45.17 | 45.3275 | 45.0325 | 26010 |
| 1729787400 | 45.75 | -0.07 | -0.15 | 45.93 | 45.93 | 45.61 | 26302 |
| 1729701000 | 45.82 | -0.12 | -0.26 | 45.93 | 46.005 | 45.6575 | 32850 |
| 1729614600 | 45.94 | -0.44 | -0.95 | 46.085 | 46.2325 | 45.725 | 75967 |
| 1729528200 | 46.38 | -0.39 | -0.82 | 46.745 | 46.745 | 46.275 | 7320 |
| 1729269000 | 46.765 | -0.01 | -0.02 | 46.875 | 46.9025 | 46.6825 | 6908 |
| 1729182600 | 46.775 | -0.5 | -1.06 | 46.81 | 48.08 | 46.6 | 9304 |
| 1729096200 | 47.275 | 0.08 | 0.16 | 47.075 | 47.3025 | 47.02 | 6511 |
| 1729009800 | 47.1975 | -0.12 | -0.24 | 47.43 | 47.43 | 47.13 | 13372 |
| 1728923400 | 47.3125 | 0.04 | 0.08 | 47.35 | 47.4375 | 47.225 | 3688 |
| 1728664200 | 47.2725 | 0.16 | 0.33 | 47.055 | 47.335 | 47.055 | 2710 |
| 1728577800 | 47.1175 | -0.35 | -0.73 | 47.585 | 48.4075 | 47.1075 | 14683 |
| 1728491400 | 47.465 | 0.3 | 0.64 | 47.69 | 47.69 | 47.13 | 11261 |
| 1728405000 | 47.165 | 0.41 | 0.89 | 47.14 | 47.235 | 46.76 | 14718 |
| 1728318600 | 46.75 | -0.41 | -0.86 | 46.94 | 46.94 | 46.34 | 48522 |
| 1728059400 | 47.1575 | -0.32 | -0.67 | 47.48 | 47.9275 | 47.0125 | 9705 |
| 1727973000 | 47.475 | -0.33 | -0.68 | 48.7 | 48.7 | 47.39 | 826728 |
| 1727886600 | 47.8 | -0.36 | -0.74 | 47.93 | 48.625 | 47.58 | 20308 |
| 1727800200 | 48.155 | -0.26 | -0.53 | 48.67 | 48.67 | 47.845 | 45116 |
| 1727713800 | 48.4125 | -0.65 | -1.31 | 48.94 | 48.94 | 48.3325 | 16052 |
| 1727454600 | 49.0575 | 0.01 | 0.03 | 48.85 | 49.155 | 48.85 | 10034 |
| 1727368200 | 49.045 | 0.18 | 0.37 | 48.965 | 49.2475 | 48.63 | 30620 |
| 1727281800 | 48.865 | 0.02 | 0.05 | 48.55 | 48.935 | 48.4725 | 2195 |
| 1727195400 | 48.84 | -0.04 | -0.07 | 48.77 | 48.84 | 48.66 | 2026 |
| 1727109000 | 48.875 | 0.33 | 0.68 | 48.81 | 48.91 | 48.6 | 9995 |
| 1726849800 | 48.545 | 0.56 | 1.16 | 48.165 | 49.425 | 48.0175 | 28225 |
| 1726763400 | 47.99 | 0.21 | 0.43 | 47.855 | 48.0075 | 47.6425 | 3892 |
| 1726677000 | 47.785 | -0.19 | -0.40 | 47.96 | 48.035 | 47.6175 | 5423 |
| 1726590600 | 47.975 | -0.04 | -0.07 | 48.04 | 48.065 | 47.7475 | 16983 |
| 1726504200 | 48.01 | 0.06 | 0.14 | 48 | 48.04 | 47.81 | 11008 |
| 1726245000 | 47.945 | 0.25 | 0.52 | 47.645 | 47.945 | 47.21 | 2565 |
| 1726158600 | 47.6975 | 0.67 | 1.43 | 47.37 | 47.86 | 47.3325 | 30165 |
| 1726072200 | 47.025 | -0.18 | -0.37 | 47.47 | 47.4875 | 46.905 | 7548 |
| 1725985800 | 47.2 | 0.12 | 0.25 | 47.355 | 47.39 | 47.1625 | 6388 |
| 1725899400 | 47.0825 | 0.22 | 0.46 | 46.845 | 47.1425 | 46.78 | 2030 |
| 1725640200 | 46.865 | -0.52 | -1.09 | 47.295 | 47.31 | 46.755 | 5264 |
| 1725553800 | 47.38 | -0.2 | -0.42 | 47.54 | 47.6075 | 47.38 | 3886 |
| 1725467400 | 47.58 | 0.12 | 0.25 | 47.39 | 47.6475 | 47.3225 | 13824 |
| 1725381000 | 47.4625 | -0.11 | -0.23 | 47.655 | 47.6975 | 47.4125 | 29621 |
| 1725294600 | 47.57 | -0.11 | -0.23 | 47.615 | 47.65 | 47.455 | 11397 |
| 1725035400 | 47.68 | 0.27 | 0.56 | 47.61 | 47.795 | 47.545 | 3363 |
| 1724949000 | 47.415 | 0.12 | 0.24 | 47.405 | 47.535 | 47.12 | 9144 |
| 1724862600 | 47.3 | -0.03 | -0.06 | 47.47 | 47.48 | 47.1625 | 7407 |
| 1724776200 | 47.33 | 0.09 | 0.20 | 47.35 | 47.4625 | 47.2425 | 10619 |
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
