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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 49.260831 | -0.3 | -0.60 | 49.558551 | 49.857866 | 49.014724 | 0 |
| 1740780000 | 49.557817 | 0.51 | 1.04 | 49.042967 | 49.607043 | 48.77343 | 0 |
| 1740693600 | 49.045543 | -0.13 | -0.26 | 49.170553 | 49.508829 | 49.023615 | 0 |
| 1740607200 | 49.171413 | -0.43 | -0.86 | 49.596622 | 49.6131 | 49.089534 | 0 |
| 1740520800 | 49.597253 | 0.29 | 0.58 | 49.308402 | 49.660848 | 49.308402 | 0 |
| 1740434400 | 49.309338 | 0.14 | 0.29 | 49.161292 | 49.454308 | 49.152006 | 0 |
| 1740175200 | 49.165528 | -0.43 | -0.87 | 49.594937 | 49.594937 | 49.140427 | 0 |
| 1740088800 | 49.596031 | -0.13 | -0.25 | 49.722764 | 49.722764 | 49.317643 | 0 |
| 1740002400 | 49.722775 | 0.34 | 0.69 | 49.382897 | 49.72651 | 49.357819 | 0 |
| 1739916000 | 49.382494 | 0.13 | 0.26 | 49.250752 | 49.382535 | 49.073435 | 0 |
| 1739570400 | 49.253006 | -0.18 | -0.37 | 49.438859 | 49.502755 | 49.22375 | 0 |
| 1739484000 | 49.437864 | 0.41 | 0.84 | 49.025386 | 49.456201 | 48.98884 | 0 |
| 1739397600 | 49.026833 | -0.2 | -0.40 | 49.222485 | 49.222485 | 48.809451 | 0 |
| 1739311200 | 49.222717 | 0.17 | 0.35 | 49.050718 | 49.243527 | 48.90772 | 0 |
| 1739224800 | 49.050191 | 0.24 | 0.48 | 48.81144 | 49.088498 | 48.786844 | 0 |
| 1738965600 | 48.814075 | -0.44 | -0.89 | 49.222247 | 49.304895 | 48.79959 | 0 |
| 1738879200 | 49.254348 | -0.15 | -0.30 | 49.40438 | 49.40438 | 49.025713 | 0 |
| 1738792800 | 49.404056 | 0.19 | 0.38 | 49.21748 | 49.407339 | 48.986711 | 0 |
| 1738706400 | 49.216794 | 0.12 | 0.24 | 49.097249 | 49.302119 | 48.808842 | 0 |
| 1738620000 | 49.098513 | -0.07 | -0.14 | 49.165551 | 49.283816 | 48.645467 | 0 |
| 1738360800 | 49.167832 | -0.27 | -0.54 | 49.436732 | 49.694858 | 49.104248 | 0 |
| 1738274400 | 49.436226 | 0.06 | 0.11 | 49.379419 | 49.577439 | 49.23758 | 0 |
| 1738188000 | 49.380158 | 0.01 | 0.02 | 49.370784 | 49.580418 | 49.306164 | 0 |
| 1738101600 | 49.369704 | -0.15 | -0.31 | 49.519192 | 49.6324 | 49.233864 | 0 |
| 1738015200 | 49.521292 | 0.44 | 0.89 | 49.080398 | 49.526473 | 48.83216 | 0 |
| 1737756000 | 49.082248 | -0.12 | -0.24 | 49.199278 | 49.244491 | 49.027059 | 0 |
| 1737669600 | 49.19903 | 0.06 | 0.12 | 49.141602 | 49.211884 | 48.991197 | 0 |
| 1737583200 | 49.141288 | 0.06 | 0.12 | 49.08107 | 49.252632 | 49.032395 | 0 |
| 1737496800 | 49.080673 | 0.19 | 0.39 | 48.890945 | 49.111782 | 48.890945 | 0 |
| 1737151200 | 48.891684 | 0.16 | 0.32 | 48.733078 | 49.074374 | 48.733078 | 0 |
| 1737064800 | 48.733664 | 0.06 | 0.13 | 48.672068 | 48.811952 | 48.482137 | 0 |
| 1736978400 | 48.670281 | 0.46 | 0.95 | 48.213253 | 48.726188 | 48.213253 | 0 |
| 1736892000 | 48.213551 | 0.24 | 0.50 | 47.974742 | 48.285082 | 47.868964 | 0 |
| 1736805600 | 47.974977 | 0.19 | 0.39 | 47.783609 | 47.983143 | 47.474547 | 0 |
| 1736546400 | 47.787011 | -0.49 | -1.01 | 48.274041 | 48.274041 | 47.705627 | 0 |
| 1736373600 | 48.274789 | 0.16 | 0.34 | 48.097961 | 48.277942 | 47.88246 | 0 |
| 1736287200 | 48.111053 | -0.01 | -0.01 | 48.118503 | 48.441292 | 47.972888 | 0 |
| 1736200800 | 48.118103 | -0.01 | -0.02 | 48.129282 | 48.522827 | 48.031293 | 0 |
| 1735941600 | 48.129144 | 0.34 | 0.71 | 47.788111 | 48.223684 | 47.788111 | 0 |
| 1735855200 | 47.789222 | -0.25 | -0.52 | 48.038227 | 48.274246 | 47.582718 | 0 |
| 1735682400 | 48.039357 | 0.01 | 0.03 | 48.024738 | 48.228141 | 47.867166 | 0 |
| 1735596000 | 48.026633 | -0.53 | -1.08 | 48.550018 | 48.550018 | 47.784405 | 0 |
| 1735336800 | 48.552844 | -0.39 | -0.81 | 48.946477 | 48.946477 | 48.316144 | 0 |
| 1735250400 | 48.947085 | 0.03 | 0.07 | 48.913992 | 48.999173 | 48.814806 | 0 |
| 1735077600 | 48.913591 | 0.37 | 0.76 | 48.545094 | 48.914029 | 48.491122 | 0 |
| 1734991200 | 48.544726 | 0.02 | 0.05 | 48.52294 | 48.589472 | 48.089224 | 0 |
| 1734732000 | 48.522651 | 0.37 | 0.77 | 48.153666 | 48.803854 | 47.897465 | 0 |
| 1734645600 | 48.15425 | 0.04 | 0.08 | 48.11363 | 48.532834 | 48.11363 | 0 |
| 1734559200 | 48.117926 | -0.99 | -2.02 | 49.108492 | 49.180055 | 48.112326 | 0 |
| 1734472800 | 49.109694 | -0.17 | -0.35 | 49.279731 | 49.279731 | 48.984176 | 0 |
| 1734386400 | 49.279803 | -0.07 | -0.13 | 49.34407 | 49.513743 | 49.218409 | 0 |
| 1734127200 | 49.345166 | -0.06 | -0.11 | 49.398966 | 49.480516 | 49.298254 | 0 |
| 1734040800 | 49.400969 | -0.24 | -0.48 | 49.517826 | 49.648267 | 49.400969 | 0 |
| 1733954400 | 49.638046 | -0.17 | -0.35 | 49.808971 | 49.881637 | 49.622664 | 0 |
| 1733868000 | 49.810507 | -0.26 | -0.52 | 50.067819 | 50.08347 | 49.74866 | 0 |
| 1733781600 | 50.069716 | -0.39 | -0.77 | 50.456736 | 50.477348 | 50.041004 | 0 |
| 1733522400 | 50.457903 | 0.05 | 0.10 | 50.40678 | 50.607107 | 50.40678 | 0 |
| 1733436000 | 50.407496 | -0.05 | -0.09 | 50.454742 | 50.531436 | 50.36709 | 0 |
| 1733349600 | 50.453977 | 0.07 | 0.15 | 50.379109 | 50.49091 | 50.31825 | 0 |
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
