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 | 47.345 | 0.48 | 1.03 | 47.345 | 47.345 | 47.345 | 3045 |
| 1732210200 | 46.86 | 0.92 | 2.00 | 46.24 | 46.9 | 46.17 | 6632 |
| 1732123800 | 45.94 | -0.04 | -0.08 | 46 | 46.045 | 45.805 | 7232 |
| 1732037400 | 45.975 | -0.3 | -0.65 | 45.975 | 45.975 | 45.975 | 181 |
| 1731951000 | 46.275 | 0.06 | 0.14 | 46.275 | 46.275 | 46.275 | 183 |
| 1731691800 | 46.21 | -0.38 | -0.82 | 46.22 | 46.22 | 46.135 | 206 |
| 1731605400 | 46.59 | -0.14 | -0.30 | 46.59 | 46.59 | 46.59 | 309 |
| 1731519000 | 46.73 | 0.09 | 0.19 | 46.59 | 46.73 | 46.52 | 512 |
| 1731432600 | 46.64 | 0.13 | 0.27 | 46.53 | 46.735 | 46.495 | 554 |
| 1731346200 | 46.515 | 0.24 | 0.52 | 46.27 | 46.635 | 46.27 | 826 |
| 1731087000 | 46.275 | 0.49 | 1.07 | 46.275 | 46.275 | 46.275 | 2502 |
| 1731000600 | 45.785 | -0.05 | -0.10 | 45.785 | 45.785 | 45.785 | 608 |
| 1730914200 | 45.83 | 1.34 | 3.01 | 46.2 | 46.815 | 45.665 | 5122 |
| 1730827800 | 44.49 | 0.02 | 0.06 | 44.49 | 44.49 | 44.49 | 3104 |
| 1730741400 | 44.465 | -0.02 | -0.04 | 44.36 | 44.51 | 44.36 | 2116 |
| 1730482200 | 44.485 | -0.25 | -0.56 | 44.43 | 45.575 | 43.865 | 87840 |
| 1730395800 | 44.735 | 0.13 | 0.29 | 44.42 | 45.075 | 44.385 | 882 |
| 1730309400 | 44.605 | -0.07 | -0.15 | 44.58 | 45.235 | 44.435 | 13250 |
| 1730223000 | 44.67 | -0.12 | -0.27 | 44.67 | 44.67 | 44.67 | 464 |
| 1730136600 | 44.79 | -0.05 | -0.10 | 44.79 | 44.79 | 44.79 | 227 |
| 1729873800 | 44.835 | -0.01 | -0.01 | 44.89 | 44.995 | 44.8 | 479 |
| 1729787400 | 44.84 | -0.11 | -0.24 | 45.05 | 45.09 | 44.755 | 1248 |
| 1729701000 | 44.95 | -0.12 | -0.26 | 45 | 45.64 | 44.395 | 5502 |
| 1729614600 | 45.065 | -0.16 | -0.35 | 45.065 | 45.065 | 45.065 | 352 |
| 1729528200 | 45.225 | -0.18 | -0.39 | 45.225 | 45.225 | 45.225 | 1437 |
| 1729269000 | 45.4 | -0.22 | -0.48 | 45.4 | 45.4 | 45.4 | 1166 |
| 1729182600 | 45.62 | -0.02 | -0.03 | 45.62 | 45.62 | 45.62 | 577 |
| 1729096200 | 45.635 | 0.16 | 0.35 | 45.635 | 45.635 | 45.635 | 5909 |
| 1729009800 | 45.475 | -0.07 | -0.14 | 45.42 | 45.55 | 45.38 | 2973 |
| 1728923400 | 45.54 | 0.24 | 0.54 | 45.63 | 45.63 | 45.465 | 24519 |
| 1728664200 | 45.295 | 0.19 | 0.42 | 45.01 | 45.635 | 44.43 | 292149 |
| 1728577800 | 45.105 | 0.15 | 0.34 | 45.12 | 45.12 | 45.02 | 2247 |
| 1728491400 | 44.95 | 0.34 | 0.76 | 44.92 | 44.99 | 44.885 | 2287 |
| 1728405000 | 44.61 | -0.11 | -0.25 | 44.57 | 44.62 | 44.525 | 2485 |
| 1728318600 | 44.72 | 0.16 | 0.36 | 44.79 | 44.79 | 44.7 | 2583 |
| 1728059400 | 44.56 | 0.02 | 0.03 | 44.44 | 45.695 | 44.24 | 380 |
| 1727973000 | 44.545 | 0.32 | 0.71 | 44.53 | 44.575 | 44.49 | 989 |
| 1727886600 | 44.23 | 0.14 | 0.32 | 44.19 | 44.325 | 44.135 | 594 |
| 1727800200 | 44.09 | 0.39 | 0.88 | 44.1 | 44.435 | 43.305 | 2830 |
| 1727713800 | 43.705 | -0.24 | -0.55 | 43.76 | 43.76 | 43.66 | 1604 |
| 1727454600 | 43.945 | 0.46 | 1.06 | 43.92 | 43.945 | 43.845 | 2571 |
| 1727368200 | 43.485 | -0.18 | -0.41 | 43.76 | 44.255 | 43.155 | 2083 |
| 1727281800 | 43.665 | 0.02 | 0.03 | 43.67 | 43.67 | 43.6 | 118051 |
| 1727195400 | 43.65 | -0.05 | -0.10 | 43.65 | 43.65 | 43.65 | 753 |
| 1727109000 | 43.695 | 0.03 | 0.07 | 43.83 | 44.215 | 43.57 | 4255 |
| 1726849800 | 43.665 | -0.26 | -0.59 | 43.665 | 43.665 | 43.665 | 1285 |
| 1726763400 | 43.925 | 0.07 | 0.16 | 44.03 | 44.255 | 43.905 | 893 |
| 1726677000 | 43.855 | -0.28 | -0.63 | 43.88 | 43.92 | 43.635 | 1459 |
| 1726590600 | 44.135 | 0.45 | 1.03 | 43.94 | 44.21 | 43.87 | 1070 |
| 1726504200 | 43.685 | -0.11 | -0.25 | 43.685 | 43.685 | 43.685 | 2729 |
| 1726245000 | 43.795 | 0.4 | 0.91 | 43.795 | 43.795 | 43.795 | 1306 |
| 1726158600 | 43.4 | 0.48 | 1.12 | 43.71 | 44.245 | 42.99 | 4600 |
| 1726072200 | 42.92 | -0.56 | -1.29 | 43.02 | 43.02 | 42.895 | 1963 |
| 1725985800 | 43.48 | 0.14 | 0.33 | 43.35 | 43.985 | 43.02 | 10737 |
| 1725899400 | 43.335 | 0.45 | 1.06 | 43.14 | 43.75 | 43.055 | 6530 |
| 1725640200 | 42.88 | -0.18 | -0.41 | 42.82 | 44.56 | 42.275 | 5562 |
| 1725553800 | 43.055 | -0.53 | -1.20 | 43.055 | 43.055 | 43.055 | 910 |
| 1725467400 | 43.58 | -0.4 | -0.90 | 43.58 | 43.58 | 43.58 | 1571 |
| 1725381000 | 43.975 | -0.27 | -0.60 | 44.02 | 44.02 | 43.935 | 4488 |
| 1725294600 | 44.24 | 0.39 | 0.89 | 44.24 | 44.24 | 44.24 | 1985 |
| 1725035400 | 43.85 | -0.13 | -0.28 | 43.85 | 43.85 | 43.85 | 4722 |
| 1724949000 | 43.975 | 0.32 | 0.72 | 43.975 | 43.975 | 43.975 | 3473 |
| 1724862600 | 43.66 | 0.14 | 0.33 | 43.66 | 43.66 | 43.66 | 750 |
| 1724776200 | 43.515 | -0.08 | -0.17 | 43.515 | 43.515 | 43.515 | 2674 |
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
