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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 41.305 | -0.05 | -0.12 | 41.305 | 41.305 | 41.305 | 0 |
| 1732555800 | 41.355 | 0.35 | 0.86 | 41.355 | 41.355 | 41.355 | 0 |
| 1732296600 | 41.0025 | -0.02 | -0.05 | 41.0025 | 41.0025 | 41.0025 | 0 |
| 1732210200 | 41.0225 | -0.04 | -0.09 | 41.0225 | 41.0225 | 41.0225 | 0 |
| 1732123800 | 41.0575 | -0.01 | -0.02 | 41.0575 | 41.0575 | 41.0575 | 0 |
| 1732037400 | 41.065 | 0.2 | 0.50 | 41.065 | 41.065 | 41.065 | 0 |
| 1731951000 | 40.86 | 0.04 | 0.10 | 40.86 | 40.86 | 40.86 | 0 |
| 1731691800 | 40.8175 | -0.16 | -0.38 | 40.8175 | 40.8175 | 40.8175 | 0 |
| 1731605400 | 40.9725 | 0.05 | 0.13 | 40.9725 | 40.9725 | 40.9725 | 0 |
| 1731519000 | 40.92 | -0.06 | -0.14 | 40.92 | 40.92 | 40.92 | 0 |
| 1731432600 | 40.9775 | -0.15 | -0.36 | 40.99 | 41.0775 | 40.965 | 556 |
| 1731346200 | 41.125 | -0.13 | -0.32 | 41.115 | 41.335 | 40.8325 | 1 |
| 1731087000 | 41.2575 | 0.16 | 0.39 | 41.235 | 41.4425 | 41.1625 | 2265 |
| 1731000600 | 41.0975 | 0.29 | 0.72 | 41.07 | 41.16 | 41.065 | 7 |
| 1730914200 | 40.805 | -0.26 | -0.64 | 40.825 | 40.88 | 40.735 | 2000 |
| 1730827800 | 41.0675 | -0.23 | -0.55 | 41.0675 | 41.0675 | 41.0675 | 0 |
| 1730741400 | 41.295 | 0.18 | 0.43 | 41.295 | 41.295 | 41.295 | 1614 |
| 1730482200 | 41.12 | -0.17 | -0.40 | 41.27 | 41.6025 | 41.0275 | 2500 |
| 1730395800 | 41.285 | -0.12 | -0.30 | 41.285 | 41.285 | 41.285 | 0 |
| 1730309400 | 41.4075 | 0.23 | 0.55 | 41.4075 | 41.4075 | 41.4075 | 0 |
| 1730223000 | 41.1825 | -0.1 | -0.24 | 41.27 | 41.3925 | 41.13 | 100 |
| 1730136600 | 41.28 | -0.27 | -0.64 | 41.28 | 41.28 | 41.28 | 0 |
| 1729873800 | 41.545 | -0.01 | -0.02 | 41.59 | 41.59 | 41.425 | 165 |
| 1729787400 | 41.555 | 0.11 | 0.26 | 41.555 | 41.555 | 41.555 | 0 |
| 1729701000 | 41.4475 | -0.07 | -0.17 | 41.4475 | 41.4475 | 41.4475 | 9650 |
| 1729614600 | 41.5175 | -0.11 | -0.25 | 41.525 | 41.6425 | 41.485 | 16498 |
| 1729528200 | 41.6225 | -0.28 | -0.67 | 41.71 | 41.765 | 41.515 | 5000 |
| 1729269000 | 41.905 | 0.05 | 0.12 | 41.875 | 42.0375 | 41.7875 | 2000 |
| 1729182600 | 41.855 | -0.26 | -0.62 | 41.855 | 41.855 | 41.855 | 0 |
| 1729096200 | 42.115 | 0.16 | 0.38 | 42.1 | 42.2025 | 41.9875 | 12616 |
| 1729009800 | 41.9575 | 0.27 | 0.65 | 41.9575 | 41.9575 | 41.9575 | 4200 |
| 1728923400 | 41.685 | -0.17 | -0.41 | 41.69 | 41.7375 | 41.625 | 97 |
| 1728664200 | 41.855 | 0 | 0.01 | 41.855 | 41.855 | 41.855 | 0 |
| 1728577800 | 41.8525 | -0.06 | -0.15 | 42.135 | 42.135 | 41.7075 | 10087 |
| 1728491400 | 41.915 | -0.06 | -0.14 | 41.97 | 42.015 | 41.875 | 2500 |
| 1728405000 | 41.975 | -0.02 | -0.04 | 41.975 | 41.975 | 41.975 | 0 |
| 1728318600 | 41.9925 | -0.17 | -0.40 | 42.02 | 42.1 | 41.835 | 95 |
| 1728059400 | 42.1625 | -0.46 | -1.09 | 42.1625 | 42.1625 | 42.1625 | 0 |
| 1727973000 | 42.625 | -0.07 | -0.16 | 42.625 | 42.625 | 42.625 | 0 |
| 1727886600 | 42.695 | -0.21 | -0.50 | 42.695 | 42.695 | 42.695 | 0 |
| 1727800200 | 42.9075 | 0.19 | 0.45 | 42.9 | 43.12 | 42.705 | 466 |
| 1727713800 | 42.715 | -0.05 | -0.11 | 42.715 | 42.715 | 42.715 | 0 |
| 1727454600 | 42.76 | 0.1 | 0.23 | 42.76 | 42.76 | 42.76 | 0 |
| 1727368200 | 42.66 | -0.06 | -0.13 | 42.66 | 42.66 | 42.66 | 0 |
| 1727281800 | 42.715 | -0.11 | -0.25 | 42.81 | 42.91 | 42.6225 | 16556 |
| 1727195400 | 42.82 | 0.12 | 0.27 | 42.82 | 42.82 | 42.82 | 0 |
| 1727109000 | 42.705 | -0.04 | -0.10 | 42.705 | 42.705 | 42.705 | 0 |
| 1726849800 | 42.7475 | -0.09 | -0.22 | 42.7475 | 42.7475 | 42.7475 | 0 |
| 1726763400 | 42.84 | -0.11 | -0.26 | 42.84 | 42.84 | 42.84 | 0 |
| 1726677000 | 42.95 | -0.12 | -0.28 | 42.95 | 42.95 | 42.95 | 0 |
| 1726590600 | 43.07 | -0.05 | -0.12 | 43.07 | 43.07 | 43.07 | 0 |
| 1726504200 | 43.1225 | 0.09 | 0.21 | 43.1225 | 43.1225 | 43.1225 | 0 |
| 1726245000 | 43.0325 | 0.09 | 0.20 | 43.0325 | 43.0325 | 43.0325 | 0 |
| 1726158600 | 42.945 | -0.15 | -0.34 | 42.945 | 42.945 | 42.945 | 0 |
| 1726072200 | 43.0925 | 0.11 | 0.24 | 43.0925 | 43.0925 | 43.0925 | 0 |
| 1725985800 | 42.9875 | 0.15 | 0.35 | 42.9875 | 42.9875 | 42.9875 | 0 |
| 1725899400 | 42.8375 | -0.12 | -0.27 | 42.8375 | 42.8375 | 42.8375 | 0 |
| 1725640200 | 42.9525 | 0.26 | 0.61 | 42.69 | 43.13 | 42.6175 | 9 |
| 1725553800 | 42.69 | 0.14 | 0.33 | 42.69 | 42.69 | 42.69 | 0 |
| 1725467400 | 42.5475 | 0.18 | 0.43 | 42.5475 | 42.5475 | 42.5475 | 0 |
| 1725381000 | 42.365 | 0.26 | 0.62 | 42.33 | 42.54 | 42.2925 | 87 |
| 1725294600 | 42.105 | -0.17 | -0.39 | 42.105 | 42.105 | 42.105 | 0 |
| 1725035400 | 42.27 | 0.03 | 0.06 | 42.285 | 42.4375 | 42.12 | 33028 |
| 1724949000 | 42.245 | -0.17 | -0.41 | 42.245 | 42.245 | 42.245 | 0 |
| 1724862600 | 42.4175 | 0.1 | 0.23 | 42.385 | 42.5275 | 42.2925 | 15 |
| 1724776200 | 42.32 | -0.1 | -0.24 | 42.29 | 42.43 | 42.1425 | 15 |
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
