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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 45.63 | -0.94 | -2.01 | 46.385 | 46.55 | 45.63 | 13965 |
| 1743094500 | 46.565 | -0.27 | -0.58 | 46.755 | 46.815 | 46.41 | 28455 |
| 1743008100 | 46.835 | -0.25 | -0.53 | 47.195 | 47.24 | 46.79 | 46922 |
| 1742921700 | 47.085 | 0.06 | 0.13 | 47.04 | 47.185 | 46.995 | 111810 |
| 1742835300 | 47.025 | 0.93 | 2.03 | 46.665 | 47.07 | 46.595 | 55773 |
| 1742576100 | 46.09 | -0.33 | -0.70 | 46.255 | 46.31 | 45.885 | 26473 |
| 1742489700 | 46.415 | 0.23 | 0.49 | 46.445 | 46.67 | 46.06 | 22928 |
| 1742403300 | 46.19 | 0.5 | 1.09 | 45.78 | 46.225 | 45.78 | 12763 |
| 1742316900 | 45.69 | -0.21 | -0.45 | 45.94 | 46.085 | 45.585 | 19621 |
| 1742230500 | 45.895 | 0.15 | 0.32 | 45.695 | 46.065 | 45.685 | 22051 |
| 1741971300 | 45.75 | 0.52 | 1.16 | 45.335 | 45.86 | 45.265 | 64631 |
| 1741884900 | 45.225 | -0.24 | -0.53 | 45.395 | 45.69 | 45.185 | 107236 |
| 1741798500 | 45.465 | 0.4 | 0.89 | 45.365 | 45.8 | 45.055 | 48895 |
| 1741712100 | 45.065 | -0.95 | -2.06 | 45.73 | 45.75 | 44.98 | 63649 |
| 1741625700 | 46.015 | -0.33 | -0.71 | 46.77 | 46.77 | 45.925 | 108042 |
| 1741366500 | 46.345 | -0.82 | -1.74 | 46.805 | 46.865 | 46.345 | 16955 |
| 1741280100 | 47.165 | 0.09 | 0.19 | 47.335 | 47.405 | 46.855 | 27911 |
| 1741193700 | 47.075 | -0.78 | -1.62 | 47.81 | 47.86 | 47.02 | 33790 |
| 1741107300 | 47.85 | -1.62 | -3.27 | 48.735 | 48.745 | 47.77 | 45345 |
| 1741020900 | 49.47 | 0.26 | 0.53 | 49.815 | 49.87 | 49.3 | 22832 |
| 1740761700 | 49.21 | -0.51 | -1.03 | 49.16 | 49.35 | 48.95 | 30673 |
| 1740675300 | 49.72 | 0.06 | 0.12 | 49.66 | 49.86 | 49.4 | 75945 |
| 1740588900 | 49.66 | 0.61 | 1.24 | 49.51 | 49.685 | 49.41 | 30690 |
| 1740502500 | 49.05 | -0.73 | -1.46 | 49.525 | 49.575 | 48.98 | 25644 |
| 1740416100 | 49.775 | -0.59 | -1.16 | 49.9 | 50.05 | 49.55 | 21441 |
| 1740156900 | 50.36 | 0.06 | 0.12 | 50.39 | 50.6 | 50.25 | 82182 |
| 1740070500 | 50.3 | -0.35 | -0.69 | 50.64 | 50.7 | 50.23 | 20036 |
| 1739984100 | 50.65 | 0.13 | 0.26 | 50.66 | 50.74 | 50.45 | 65424 |
| 1739897700 | 50.52 | 0.08 | 0.16 | 50.61 | 50.7 | 50.49 | 38990 |
| 1739811300 | 50.44 | 0.22 | 0.44 | 50.43 | 50.5 | 50.39 | 13361 |
| 1739552100 | 50.22 | -0.02 | -0.04 | 50.44 | 50.44 | 50.22 | 36520 |
| 1739465700 | 50.24 | 0.14 | 0.28 | 50.15 | 50.4 | 49.98 | 54872 |
| 1739379300 | 50.1 | -0.3 | -0.60 | 50.36 | 50.41 | 50.01 | 32307 |
| 1739292900 | 50.4 | -0.12 | -0.24 | 50.49 | 50.49 | 50.3 | 73507 |
| 1739206500 | 50.52 | 0.19 | 0.38 | 50.42 | 50.58 | 50.35 | 38393 |
| 1738947300 | 50.33 | -0.09 | -0.18 | 50.37 | 50.49 | 50.25 | 43823 |
| 1738860900 | 50.42 | 0.7 | 1.42 | 50.16 | 50.99 | 50.16 | 18313 |
| 1738774500 | 49.715 | -0.17 | -0.34 | 49.64 | 49.725 | 49.46 | 37905 |
| 1738688100 | 49.885 | 0.01 | 0.02 | 49.805 | 49.885 | 49.51 | 12159 |
| 1738601700 | 49.875 | -0.58 | -1.14 | 49.82 | 49.91 | 49.545 | 44823 |
| 1738342500 | 50.45 | 0.71 | 1.42 | 50.27 | 50.52 | 50.27 | 40803 |
| 1738256100 | 49.745 | -0.1 | -0.19 | 50 | 50.46 | 49.745 | 22965 |
| 1738169700 | 49.84 | 0.15 | 0.29 | 50.03 | 50.12 | 49.84 | 12704 |
| 1738083300 | 49.695 | 0.62 | 1.26 | 49.655 | 49.835 | 49.48 | 17379 |
| 1737996900 | 49.075 | -0.79 | -1.57 | 49.3 | 49.33 | 48.6 | 33746 |
| 1737737700 | 49.86 | -0.26 | -0.52 | 50.11 | 50.11 | 49.84 | 25539 |
| 1737651300 | 50.12 | 0.49 | 0.99 | 49.93 | 50.15 | 49.905 | 17193 |
| 1737564900 | 49.63 | 0 | 0.00 | 49.63 | 49.63 | 49.63 | 0 |
| 1737478500 | 49.63 | -0.02 | -0.03 | 49.665 | 49.885 | 49.63 | 21526 |
| 1737392100 | 49.645 | -0.28 | -0.56 | 49.845 | 49.845 | 49.465 | 17002 |
| 1737132900 | 49.925 | 0.38 | 0.77 | 49.56 | 49.925 | 49.505 | 28284 |
| 1737046500 | 49.545 | 0.2 | 0.40 | 49.585 | 49.66 | 49.385 | 25445 |
| 1736960100 | 49.35 | 0.84 | 1.73 | 48.62 | 49.35 | 48.59 | 12162 |
| 1736873700 | 48.51 | -0.15 | -0.30 | 48.865 | 48.965 | 48.51 | 23421 |
| 1736787300 | 48.655 | -0.1 | -0.21 | 48.645 | 48.72 | 48.39 | 102122 |
| 1736528100 | 48.755 | -0.39 | -0.79 | 49.11 | 49.23 | 48.68 | 36794 |
| 1736441700 | 49.145 | -0.02 | -0.03 | 49.125 | 49.225 | 49.07 | 21515 |
| 1736355300 | 49.16 | 0.01 | 0.02 | 49.145 | 49.3 | 49 | 24548 |
| 1736268900 | 49.15 | -0.36 | -0.73 | 49.125 | 49.41 | 49.04 | 25936 |
| 1736182500 | 49.51 | 0.41 | 0.84 | 49.205 | 49.51 | 49.145 | 9900 |
| 1735923300 | 49.1 | -0.13 | -0.25 | 49.06 | 49.185 | 48.88 | 19899 |
| 1735836900 | 49.225 | 0.64 | 1.32 | 48.87 | 49.225 | 48.825 | 26265 |
| 1735577700 | 48.585 | -0.22 | -0.44 | 48.795 | 48.86 | 48.33 | 47233 |
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
