We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.89 | -2.09905660377 | 42.4 | 42.4 | 41.45 | 649392 | 41.92766491 | SP |
| 4 | 0.14 | 0.338409475465 | 41.37 | 42.635 | 41.0649 | 738762 | 41.80771287 | SP |
| 12 | 0.79 | 1.94007858546 | 40.72 | 42.635 | 39.9265 | 635808 | 41.59630029 | SP |
| 26 | 4.19 | 11.2272240086 | 37.32 | 42.635 | 37.21 | 619187 | 40.48787247 | SP |
| 52 | 6.18 | 17.4922162468 | 35.33 | 42.635 | 33.41 | 565420 | 38.26362795 | SP |
| 156 | 3.92 | 10.4283054004 | 37.59 | 42.635 | 32.16 | 625617 | 36.95746164 | SP |
| 260 | 9.65 | 30.2887633396 | 31.86 | 42.635 | 22.55 | 712576 | 34.33501075 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.51 | -0.17 | -0.41 | 41.61 | 41.7887 | 41.45 | 521735 |
| 1721341800 | 41.68 | -0.24 | -0.57 | 42.07 | 42.08 | 41.59 | 795199 |
| 1721255400 | 41.92 | -0.46 | -1.09 | 41.95 | 42.055 | 41.875 | 798152 |
| 1721169000 | 42.38 | 0.2 | 0.47 | 42.16 | 42.38 | 42.1083 | 616112 |
| 1721082600 | 42.18 | -0.3 | -0.71 | 42.4 | 42.4 | 42.12 | 546152 |
| 1720823400 | 42.48 | 0.27 | 0.64 | 42.39 | 42.635 | 42.37 | 572040 |
| 1720737000 | 42.21 | -0.15 | -0.35 | 42.28 | 42.335 | 42.16 | 888803 |
| 1720650600 | 42.36 | 0.59 | 1.41 | 42.12 | 42.3699 | 42.0741 | 893947 |
| 1720564200 | 41.77 | -0.11 | -0.26 | 41.86 | 41.86 | 41.685 | 1068389 |
| 1720477800 | 41.88 | -0.14 | -0.33 | 42.05 | 42.08 | 41.855 | 719934 |
| 1720218600 | 42.02 | 0.09 | 0.21 | 42.13 | 42.13 | 41.855 | 556359 |
| 1720040640 | 41.93 | 0.33 | 0.79 | 41.79 | 41.94 | 41.7774 | 406750 |
| 1719959400 | 41.6 | 0.07 | 0.17 | 41.41 | 41.605 | 41.385 | 1399763 |
| 1719873000 | 41.53 | 0.12 | 0.28 | 41.63 | 41.72 | 41.47 | 793144 |
| 1719613800 | 41.415 | 0 | 0.00 | 41.415 | 41.415 | 41.415 | 0 |
| 1719527400 | 41.415 | 0.01 | 0.01 | 41.35 | 41.48 | 41.31 | 762356 |
| 1719441000 | 41.41 | -0.13 | -0.31 | 41.34 | 41.45 | 41.29 | 481042 |
| 1719354600 | 41.54 | 0.14 | 0.34 | 41.45 | 41.5774 | 41.39 | 581967 |
| 1719268200 | 41.4 | 0.27 | 0.66 | 41.37 | 41.56 | 41.37 | 663450 |
| 1719009000 | 41.13 | -0.45 | -1.08 | 41.09 | 41.225 | 41.02 | 395042 |
| 1718922600 | 41.58 | 0.2 | 0.48 | 41.43 | 41.5997 | 41.395 | 604166 |
| 1718749800 | 41.38 | 0.12 | 0.29 | 41.22 | 41.38 | 41.22 | 425779 |
| 1718663400 | 41.26 | 0.1 | 0.24 | 41.07 | 41.28 | 40.95 | 519057 |
| 1718404200 | 41.16 | -0.32 | -0.77 | 41.12 | 41.22 | 40.97 | 428480 |
| 1718317800 | 41.48 | -0.48 | -1.14 | 41.63 | 41.63 | 41.3099 | 423079 |
| 1718231400 | 41.96 | 0.34 | 0.82 | 41.95 | 42.025 | 41.87 | 548472 |
| 1718145000 | 41.62 | -0.44 | -1.05 | 41.65 | 41.8404 | 41.445 | 764337 |
| 1718058600 | 42.06 | 0.04 | 0.10 | 41.85 | 42.1 | 41.7819 | 426019 |
| 1717799400 | 42.02 | -0.15 | -0.36 | 42.05 | 42.2 | 41.9699 | 916949 |
| 1717713000 | 42.17 | 0.06 | 0.14 | 42.13 | 42.18 | 42.07 | 538626 |
| 1717626600 | 42.11 | 0.39 | 0.93 | 41.96 | 42.11 | 41.845 | 647187 |
| 1717540200 | 41.72 | -0.11 | -0.26 | 41.72 | 41.934 | 41.54 | 710736 |
| 1717453800 | 41.83 | -0.14 | -0.33 | 42.01 | 42.055 | 41.5717 | 757598 |
| 1717194600 | 41.97 | 0.41 | 0.99 | 41.75 | 41.97 | 41.61 | 457238 |
| 1717108200 | 41.56 | 0.24 | 0.58 | 41.47 | 41.62 | 41.455 | 825244 |
| 1717021800 | 41.32 | -0.53 | -1.27 | 41.36 | 41.41 | 41.185 | 465850 |
| 1716935400 | 41.85 | -0.04 | -0.10 | 41.9 | 41.94 | 41.715 | 394207 |
| 1716589800 | 41.89 | 0.25 | 0.60 | 41.77 | 41.91 | 41.7382 | 581681 |
| 1716503400 | 41.64 | -0.17 | -0.41 | 42.05 | 42.05 | 41.5618 | 622649 |
| 1716417000 | 41.81 | -0.28 | -0.67 | 41.83 | 41.875 | 41.68 | 489285 |
| 1716330600 | 42.09 | -0.06 | -0.14 | 41.96 | 42.09 | 41.955 | 420245 |
| 1716244200 | 42.15 | 0.12 | 0.29 | 42.15 | 42.21 | 42.11 | 352584 |
| 1715985000 | 42.03 | 0.16 | 0.38 | 41.97 | 42.05 | 41.93 | 332312 |
| 1715898600 | 41.87 | -0.16 | -0.38 | 42.06 | 42.08 | 41.87 | 382398 |
| 1715812200 | 42.03 | 0.16 | 0.38 | 41.91 | 42.0364 | 41.87 | 397712 |
| 1715725800 | 41.87 | 0.28 | 0.67 | 41.73 | 41.8799 | 41.705 | 511187 |
| 1715639400 | 41.59 | -0.03 | -0.07 | 41.57 | 41.665 | 41.555 | 943850 |
| 1715380200 | 41.62 | 0.1 | 0.24 | 41.69 | 41.71 | 41.58 | 363701 |
| 1715293800 | 41.52 | 0.22 | 0.53 | 41.3 | 41.52 | 41.28 | 626985 |
| 1715207400 | 41.3 | 0.04 | 0.10 | 41.17 | 41.32 | 41.16 | 639178 |
| 1715121000 | 41.26 | 0.21 | 0.51 | 41.2 | 41.3064 | 41.155 | 640548 |
| 1715034600 | 41.05 | 0.35 | 0.86 | 40.89 | 41.07 | 40.8601 | 591729 |
| 1714775400 | 40.7 | 0.26 | 0.64 | 40.66 | 40.77 | 40.505 | 911100 |
| 1714689000 | 40.44 | 0.17 | 0.42 | 40.52 | 40.62 | 40.325 | 826655 |
| 1714602600 | 40.27 | -0.19 | -0.47 | 40.15 | 40.6455 | 39.9265 | 974201 |
| 1714516200 | 40.46 | -0.2 | -0.49 | 40.7 | 40.76 | 40.4321 | 1060530 |
| 1714429800 | 40.66 | -0.03 | -0.07 | 40.72 | 40.74 | 40.5597 | 332534 |
| 1714170600 | 40.69 | 0.51 | 1.27 | 40.44 | 40.72 | 40.4 | 480028 |
| 1714084200 | 40.18 | -0.25 | -0.62 | 39.92 | 40.22 | 39.83 | 847797 |
| 1713997800 | 40.43 | -0.05 | -0.12 | 40.54 | 40.7 | 40.3 | 648956 |
| 1713911400 | 40.48 | 0.3 | 0.75 | 40.29 | 40.5063 | 40.25 | 522477 |
| 1713825000 | 40.18 | 0.48 | 1.21 | 40 | 40.29 | 39.9 | 1159449 |
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
