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 |
|---|---|---|---|---|---|---|---|
| 1743008100 | 46.825 | -0.05 | -0.11 | 46.935 | 46.935 | 46.82 | 5935 |
| 1742921700 | 46.875 | 0.01 | 0.01 | 46.86 | 46.875 | 46.705 | 7292 |
| 1742835300 | 46.87 | -0.21 | -0.44 | 46.705 | 46.905 | 46.705 | 7522 |
| 1742576100 | 47.075 | 0.12 | 0.26 | 46.98 | 47.075 | 46.96 | 6473 |
| 1742489700 | 46.955 | 0.34 | 0.72 | 46.935 | 47.13 | 46.935 | 9885 |
| 1742403300 | 46.62 | 0.1 | 0.21 | 46.65 | 46.655 | 46.55 | 6515 |
| 1742316900 | 46.52 | -0.17 | -0.36 | 46.635 | 46.635 | 46.41 | 5709 |
| 1742230500 | 46.69 | -0.03 | -0.05 | 46.81 | 46.81 | 46.625 | 5740 |
| 1741971300 | 46.715 | -0.04 | -0.09 | 46.75 | 46.785 | 46.49 | 9027 |
| 1741884900 | 46.755 | 0.18 | 0.39 | 46.66 | 46.77 | 46.59 | 8091 |
| 1741798500 | 46.575 | -0.07 | -0.15 | 46.73 | 46.73 | 46.505 | 6885 |
| 1741712100 | 46.645 | -0.39 | -0.82 | 46.835 | 46.835 | 46.6 | 7937 |
| 1741625700 | 47.03 | 0.11 | 0.22 | 47.04 | 47.045 | 46.85 | 83013 |
| 1741366500 | 46.925 | 0.14 | 0.30 | 46.885 | 47 | 46.81 | 4871 |
| 1741280100 | 46.785 | -0.38 | -0.80 | 46.9 | 47.06 | 46.74 | 71927 |
| 1741193700 | 47.16 | -1.17 | -2.41 | 47.635 | 47.635 | 47.11 | 25507 |
| 1741107300 | 48.325 | 0.07 | 0.13 | 48.35 | 48.435 | 48.265 | 11636 |
| 1741020900 | 48.26 | -0.31 | -0.63 | 48.375 | 48.645 | 48.15 | 21792 |
| 1740761700 | 48.565 | 0.09 | 0.18 | 48.56 | 48.6 | 48.535 | 8910 |
| 1740675300 | 48.48 | 0.29 | 0.60 | 48.34 | 48.48 | 48.215 | 5154 |
| 1740588900 | 48.19 | -0.02 | -0.03 | 48.19 | 48.325 | 48.15 | 9698 |
| 1740502500 | 48.205 | 0.08 | 0.17 | 48.21 | 48.24 | 48.165 | 6776 |
| 1740416100 | 48.125 | 0.1 | 0.21 | 47.83 | 48.15 | 47.83 | 6518 |
| 1740156900 | 48.025 | 0.03 | 0.06 | 47.935 | 48.025 | 47.84 | 6407 |
| 1740070500 | 47.995 | 0.14 | 0.30 | 47.91 | 48.005 | 47.905 | 15935 |
| 1739984100 | 47.85 | -0.01 | -0.02 | 47.8 | 47.87 | 47.755 | 22614 |
| 1739897700 | 47.86 | -0.03 | -0.05 | 47.605 | 47.905 | 47.605 | 5841 |
| 1739811300 | 47.885 | 0.09 | 0.19 | 47.8 | 47.885 | 47.77 | 6654 |
| 1739552100 | 47.795 | -0.14 | -0.28 | 47.955 | 47.955 | 47.75 | 12323 |
| 1739465700 | 47.93 | 0.13 | 0.27 | 47.84 | 48.05 | 47.72 | 8634 |
| 1739379300 | 47.8 | -0.41 | -0.84 | 48.04 | 48.09 | 47.8 | 10005 |
| 1739292900 | 48.205 | -0.34 | -0.70 | 48.42 | 48.46 | 48.205 | 6341 |
| 1739206500 | 48.545 | 0.18 | 0.37 | 48.28 | 48.55 | 48.28 | 7843 |
| 1738947300 | 48.365 | -0.01 | -0.02 | 48.28 | 48.52 | 48.26 | 6557 |
| 1738860900 | 48.375 | 0.16 | 0.34 | 48.325 | 48.405 | 48.29 | 81353 |
| 1738774500 | 48.21 | 0.2 | 0.43 | 48.055 | 48.21 | 48.055 | 31591 |
| 1738688100 | 48.005 | -0.22 | -0.45 | 48.035 | 48.085 | 47.965 | 11091 |
| 1738601700 | 48.22 | 0.23 | 0.49 | 48.16 | 48.475 | 48.16 | 37064 |
| 1738342500 | 47.985 | 0.19 | 0.40 | 47.78 | 48 | 47.78 | 2910 |
| 1738256100 | 47.795 | 0.11 | 0.22 | 47.715 | 47.895 | 47.715 | 4383 |
| 1738169700 | 47.69 | 0.09 | 0.20 | 47.595 | 47.805 | 47.595 | 63810 |
| 1738083300 | 47.595 | 0.16 | 0.33 | 47.435 | 47.705 | 47.435 | 4147 |
| 1737996900 | 47.44 | 0.24 | 0.52 | 47.385 | 47.56 | 47.385 | 5828 |
| 1737737700 | 47.195 | -0.31 | -0.64 | 47.43 | 47.43 | 47.195 | 6475 |
| 1737651300 | 47.5 | -0.12 | -0.24 | 47.435 | 47.57 | 47.43 | 6347 |
| 1737564900 | 47.615 | 0 | 0.00 | 47.615 | 47.615 | 47.615 | 0 |
| 1737478500 | 47.615 | 0.09 | 0.18 | 47.635 | 47.79 | 47.605 | 8018 |
| 1737392100 | 47.53 | -0.3 | -0.62 | 47.8 | 47.8 | 47.445 | 5817 |
| 1737132900 | 47.825 | -0.04 | -0.08 | 47.83 | 48.03 | 47.825 | 3177 |
| 1737046500 | 47.865 | 0.25 | 0.51 | 47.58 | 47.865 | 47.58 | 4767 |
| 1736960100 | 47.62 | 0.17 | 0.36 | 47.4 | 47.62 | 47.38 | 52598 |
| 1736873700 | 47.45 | -0.27 | -0.57 | 47.555 | 47.555 | 47.415 | 4888 |
| 1736787300 | 47.72 | 0.07 | 0.15 | 47.7 | 47.765 | 47.585 | 5703 |
| 1736528100 | 47.65 | 0.06 | 0.13 | 47.515 | 47.71 | 47.49 | 5315 |
| 1736441700 | 47.59 | 0 | 0.00 | 47.74 | 47.74 | 47.51 | 2349 |
| 1736355300 | 47.59 | 0.11 | 0.23 | 47.555 | 47.63 | 47.545 | 5263 |
| 1736268900 | 47.48 | -0.09 | -0.18 | 47.425 | 47.54 | 47.365 | 3356 |
| 1736182500 | 47.565 | -0.39 | -0.80 | 47.9 | 47.9 | 47.51 | 2897 |
| 1735923300 | 47.95 | -0.2 | -0.42 | 48.18 | 48.205 | 47.95 | 5972 |
| 1735836900 | 48.15 | 0.49 | 1.03 | 47.985 | 48.17 | 47.7 | 4354 |
| 1735577700 | 47.66 | 0.18 | 0.38 | 47.625 | 47.66 | 47.4 | 4415 |
| 1735318500 | 47.48 | -0.26 | -0.53 | 47.29 | 47.535 | 47.29 | 10466 |
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
