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 | -0.15 | -0.36023054755 | 41.64 | 42.17 | 41.4074 | 39999 | 41.79807209 | SP |
| 4 | -0.66 | -1.56583629893 | 42.15 | 42.79 | 41.3069 | 31605 | 42.02125503 | SP |
| 12 | 1.04 | 2.57107540173 | 40.45 | 42.79 | 39.84 | 37795 | 41.50752748 | SP |
| 26 | 3.7 | 9.79094998677 | 37.79 | 42.79 | 36.83 | 77223 | 40.03832379 | SP |
| 52 | 5.76 | 16.120906801 | 35.73 | 42.79 | 33.79 | 67747 | 38.37108674 | SP |
| 156 | 7.15 | 20.821199767 | 34.34 | 42.79 | 29.61 | 100058 | 35.48679015 | SP |
| 260 | 12.45 | 42.8719008264 | 29.04 | 42.79 | 20.49 | 132994 | 32.05275645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 41.56 | -0.07 | -0.17 | 41.62 | 41.79 | 41.48 | 21112 |
| 1719441000 | 41.63 | -0.29 | -0.69 | 41.62 | 41.81 | 41.57 | 13755 |
| 1719354600 | 41.92 | 0.07 | 0.17 | 41.79 | 41.9754 | 41.69 | 40639 |
| 1719268200 | 41.85 | 0.14 | 0.34 | 41.88 | 42.17 | 41.85 | 95335 |
| 1719009000 | 41.71 | -0.34 | -0.82 | 41.64 | 41.91 | 41.54 | 29153 |
| 1718922600 | 42.0548 | 0.27 | 0.64 | 41.82 | 42.07 | 41.68 | 66678 |
| 1718749800 | 41.7854 | 0.11 | 0.26 | 41.72 | 41.99 | 41.555 | 23196 |
| 1718663400 | 41.6751 | 0.06 | 0.15 | 41.56 | 41.75 | 41.3069 | 26959 |
| 1718404200 | 41.613 | -0.41 | -0.97 | 41.52 | 41.65 | 41.3201 | 24320 |
| 1718317800 | 42.02 | -0.33 | -0.78 | 42.15 | 42.15 | 41.7734 | 18800 |
| 1718231400 | 42.3495 | 0.35 | 0.84 | 42.43 | 42.49 | 42.2801 | 24192 |
| 1718145000 | 41.9948 | -0.41 | -0.96 | 42.04 | 42.14 | 41.7689 | 20600 |
| 1718058600 | 42.4 | -0.07 | -0.16 | 42.25 | 42.5 | 42.0902 | 12842 |
| 1717799400 | 42.47 | -0.23 | -0.53 | 42.54 | 42.73 | 42.4224 | 13897 |
| 1717713000 | 42.6982 | 0.19 | 0.44 | 42.64 | 42.79 | 42.5904 | 16112 |
| 1717626600 | 42.51 | 0.38 | 0.90 | 42.51 | 42.58 | 42.33 | 34611 |
| 1717540200 | 42.13 | -0.07 | -0.17 | 42.15 | 42.17 | 41.9525 | 38227 |
| 1717453800 | 42.2 | -0.11 | -0.26 | 42.48 | 42.48 | 41.97 | 58900 |
| 1717194600 | 42.31 | 0.28 | 0.67 | 42.15 | 42.31 | 42.04 | 20894 |
| 1717108200 | 42.03 | 0.18 | 0.43 | 41.97 | 42.15 | 41.8201 | 46880 |
| 1717021800 | 41.8516 | -0.39 | -0.92 | 41.83 | 41.92 | 41.6829 | 44424 |
| 1716935400 | 42.2396 | -0.19 | -0.45 | 42.33 | 42.33 | 42.18 | 4278 |
| 1716589800 | 42.43 | 0.14 | 0.33 | 42.23 | 42.44 | 42.1653 | 38740 |
| 1716503400 | 42.29 | -0.01 | -0.02 | 42.58 | 42.62 | 42.13 | 32560 |
| 1716417000 | 42.2967 | -0.28 | -0.67 | 42.38 | 42.469 | 42.235 | 23895 |
| 1716330600 | 42.58 | -0.03 | -0.07 | 42.45 | 42.63 | 42.4168 | 14741 |
| 1716244200 | 42.61 | 0.07 | 0.16 | 42.61 | 42.69 | 42.5644 | 58669 |
| 1715985000 | 42.54 | 0.02 | 0.05 | 42.5 | 42.6386 | 42.39 | 27834 |
| 1715898600 | 42.52 | -0.13 | -0.29 | 42.6 | 42.6491 | 42.456 | 45512 |
| 1715812200 | 42.6452 | 0.22 | 0.51 | 42.5 | 42.6497 | 42.43 | 24867 |
| 1715725800 | 42.43 | 0.17 | 0.40 | 42.31 | 42.4993 | 42.2417 | 22356 |
| 1715639400 | 42.26 | -0 | -0.01 | 42.24 | 42.3019 | 42.14 | 20227 |
| 1715380200 | 42.2629 | 0.23 | 0.56 | 42.25 | 42.3392 | 42.14 | 24313 |
| 1715293800 | 42.028 | 0.25 | 0.59 | 41.84 | 42.0888 | 41.84 | 15635 |
| 1715207400 | 41.78 | 0.17 | 0.41 | 41.68 | 41.8485 | 41.64 | 18318 |
| 1715121000 | 41.6076 | 0.44 | 1.06 | 41.53 | 41.7 | 41.4283 | 23779 |
| 1715034600 | 41.17 | 0.26 | 0.64 | 41.02 | 41.2292 | 40.9828 | 631384 |
| 1714775400 | 40.91 | 0.23 | 0.57 | 40.89 | 40.9192 | 40.7201 | 37958 |
| 1714689000 | 40.68 | 0.2 | 0.49 | 40.71 | 40.71 | 40.5196 | 28272 |
| 1714602600 | 40.48 | -0.15 | -0.38 | 40.55 | 40.7666 | 40.37 | 55849 |
| 1714516200 | 40.6341 | -0.33 | -0.80 | 40.81 | 40.93 | 40.6341 | 16016 |
| 1714429800 | 40.96 | -0.06 | -0.15 | 41.02 | 41.0443 | 40.89 | 14149 |
| 1714170600 | 41.02 | 0.39 | 0.96 | 40.79 | 41.0642 | 40.79 | 15785 |
| 1714084200 | 40.63 | -0.12 | -0.30 | 40.31 | 40.63 | 40.28 | 15624 |
| 1713997800 | 40.752 | -0.13 | -0.31 | 40.88 | 40.9499 | 40.6352 | 12517 |
| 1713911400 | 40.88 | 0.35 | 0.86 | 40.69 | 40.9716 | 40.6846 | 12925 |
| 1713825000 | 40.53 | 0.47 | 1.17 | 40.36 | 40.6526 | 40.36 | 42635 |
| 1713565800 | 40.06 | 0.16 | 0.40 | 39.93 | 40.1 | 39.9188 | 19965 |
| 1713479400 | 39.9 | -0.06 | -0.16 | 39.93 | 40.13 | 39.84 | 17323 |
| 1713393000 | 39.9647 | -0.01 | -0.01 | 40.21 | 40.229 | 39.905 | 13262 |
| 1713306600 | 39.97 | -0.23 | -0.57 | 39.95 | 40.1098 | 39.8788 | 15760 |
| 1713220200 | 40.2 | -0.02 | -0.05 | 40.72 | 40.8 | 40.18 | 31121 |
| 1712961000 | 40.22 | -0.3 | -0.74 | 40.5 | 40.67 | 40.2006 | 22677 |
| 1712874600 | 40.52 | -0.04 | -0.10 | 40.52 | 40.6599 | 40.1446 | 19239 |
| 1712788200 | 40.56 | 0.02 | 0.05 | 40.26 | 40.6499 | 40.26 | 13040 |
| 1712701800 | 40.54 | -0.13 | -0.32 | 40.65 | 40.6503 | 40.415 | 14816 |
| 1712615400 | 40.67 | 0.16 | 0.39 | 40.73 | 40.8299 | 40.67 | 34364 |
| 1712356200 | 40.51 | 0.11 | 0.27 | 40.45 | 40.5901 | 40.41 | 18896 |
| 1712269800 | 40.4 | -0.3 | -0.74 | 40.93 | 41.0499 | 40.36 | 32172 |
| 1712183400 | 40.7 | -0.01 | -0.02 | 40.65 | 40.89 | 40.65 | 31467 |
| 1712097000 | 40.71 | -0.45 | -1.09 | 40.69 | 40.7528 | 40.605 | 57069 |
| 1712010600 | 41.16 | 0.11 | 0.27 | 40.51 | 41.31 | 40.51 | 98397 |
| 1711665000 | 41.05 | 0.05 | 0.12 | 40.92 | 41.05 | 40.92 | 1908255 |
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
