Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.24402147389 | 40.98 | 41.23 | 40.89 | 51781 | 41.02303026 | SP |
| 4 | -0.32 | -0.772946859903 | 41.4 | 41.46 | 40.8 | 68915 | 41.13698161 | SP |
| 12 | -0.68 | -1.62835249042 | 41.76 | 42.5321 | 40.8 | 57390 | 41.61008904 | SP |
| 26 | 0.32 | 0.785083415113 | 40.76 | 42.5321 | 40.38 | 84832 | 41.27578519 | SP |
| 52 | 1.11 | 2.77708281211 | 39.97 | 42.5321 | 39.91 | 77158 | 41.08518652 | SP |
| 156 | -8.6 | -17.3107890499 | 49.68 | 49.92 | 39.06 | 73311 | 42.64146182 | SP |
| 260 | -9.05 | -18.0530620387 | 50.13 | 50.26 | 39.06 | 73335 | 42.71750272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 41.08 | -0.13 | -0.32 | 41.17 | 41.1999 | 41.08 | 61186 |
| 1732577400 | 41.21 | 0.25 | 0.61 | 41.2 | 41.23 | 41.1201 | 44614 |
| 1732318200 | 40.9603 | 0.05 | 0.12 | 40.98 | 41 | 40.95 | 48248 |
| 1732231800 | 40.91 | -0.09 | -0.22 | 41.01 | 41.0599 | 40.89 | 70952 |
| 1732145400 | 41 | -0.03 | -0.07 | 40.98 | 41.11 | 40.98 | 33907 |
| 1732059000 | 41.03 | -0.01 | -0.02 | 41.04 | 41.0899 | 40.9983 | 74663 |
| 1731972600 | 41.04 | 0.1 | 0.24 | 40.94 | 41.1 | 40.9361 | 47599 |
| 1731713400 | 40.94 | -0.01 | -0.03 | 40.8 | 41.05 | 40.8 | 38920 |
| 1731627000 | 40.9504 | -0.01 | -0.02 | 41.0301 | 41.1 | 40.9187 | 43247 |
| 1731540600 | 40.96 | -0.1 | -0.24 | 41.14 | 41.15 | 40.93 | 74495 |
| 1731454200 | 41.06 | -0.17 | -0.41 | 41.15 | 41.2299 | 40.99 | 135307 |
| 1731367800 | 41.23 | -0.16 | -0.39 | 41.28 | 41.28 | 41.1901 | 40584 |
| 1731108600 | 41.39 | 0.08 | 0.19 | 41.38 | 41.46 | 41.335 | 80878 |
| 1731022200 | 41.31 | 0.19 | 0.46 | 41.2341 | 41.335 | 41.2 | 218800 |
| 1730935800 | 41.12 | -0.06 | -0.15 | 40.9799 | 41.22 | 40.9501 | 96229 |
| 1730849400 | 41.18 | 0.02 | 0.05 | 41.1 | 41.22 | 41.03 | 95742 |
| 1730763000 | 41.16 | 0.08 | 0.19 | 41.26 | 41.29 | 41.08 | 37356 |
| 1730500200 | 41.08 | -0.18 | -0.43 | 41.29 | 41.365 | 41.0424 | 23199 |
| 1730413800 | 41.2575 | -0.07 | -0.18 | 41.26 | 41.35 | 41.19 | 60189 |
| 1730327400 | 41.33 | 0.07 | 0.17 | 41.4 | 41.4407 | 41.2838 | 52177 |
| 1730241000 | 41.26 | 0.05 | 0.12 | 41.12 | 41.27 | 41.05 | 62629 |
| 1730154600 | 41.21 | -0.06 | -0.15 | 41.17 | 41.27 | 41.12 | 49401 |
| 1729895400 | 41.27 | -0.16 | -0.39 | 41.46 | 41.47 | 41.27 | 55351 |
| 1729809000 | 41.43 | 0.03 | 0.07 | 41.44 | 41.65 | 41.3575 | 219967 |
| 1729722600 | 41.399 | -0.11 | -0.27 | 41.4 | 41.42 | 41.33 | 33921 |
| 1729636200 | 41.51 | -0.08 | -0.20 | 41.62 | 41.62 | 41.4701 | 78772 |
| 1729549800 | 41.5915 | -0.3 | -0.71 | 41.76 | 41.795 | 41.59 | 41927 |
| 1729290600 | 41.89 | 0.08 | 0.19 | 41.9 | 41.93 | 41.88 | 22415 |
| 1729204200 | 41.81 | -0.12 | -0.29 | 41.83 | 41.86 | 41.79 | 45840 |
| 1729117800 | 41.93 | -0 | -0.01 | 41.97 | 41.9999 | 41.93 | 47109 |
| 1729031400 | 41.9343 | 0.06 | 0.15 | 41.91 | 42.0046 | 41.91 | 112865 |
| 1728945000 | 41.8723 | -0.06 | -0.14 | 41.77 | 41.9 | 41.765 | 42254 |
| 1728685800 | 41.9305 | 0 | 0.00 | 42.02 | 42.02 | 41.8846 | 58141 |
| 1728599400 | 41.93 | 0.09 | 0.21 | 41.86 | 41.9494 | 41.8101 | 67278 |
| 1728513000 | 41.8419 | -0.08 | -0.19 | 41.75 | 41.8496 | 41.74 | 54233 |
| 1728426600 | 41.92 | 0.11 | 0.25 | 41.77 | 41.92 | 41.7624 | 37105 |
| 1728340200 | 41.815 | -0.05 | -0.11 | 41.79 | 41.87 | 41.79 | 33583 |
| 1728081000 | 41.86 | -0.33 | -0.78 | 41.98 | 42.0044 | 41.86 | 41209 |
| 1727994600 | 42.19 | -0.2 | -0.47 | 42.29 | 42.293 | 42.17 | 69586 |
| 1727908200 | 42.39 | -0.03 | -0.07 | 42.3 | 42.42 | 42.2969 | 58023 |
| 1727821800 | 42.42 | 0.14 | 0.33 | 42.41 | 42.5321 | 42.38 | 23261 |
| 1727735400 | 42.28 | -0.06 | -0.15 | 42.32 | 42.3299 | 42.21 | 50458 |
| 1727476200 | 42.344 | 0.15 | 0.35 | 42.27 | 42.39 | 42.2401 | 68157 |
| 1727389800 | 42.1961 | -0.07 | -0.16 | 42.24 | 42.25 | 42.15 | 41234 |
| 1727303400 | 42.265 | -0.15 | -0.34 | 42.35 | 42.35 | 42.2301 | 37867 |
| 1727217000 | 42.411 | 0.1 | 0.24 | 42.29 | 42.49 | 42.24 | 53921 |
| 1727130600 | 42.31 | -0.02 | -0.04 | 42.19 | 42.36 | 42.1301 | 45845 |
| 1726871400 | 42.325 | -0.02 | -0.05 | 42.35 | 42.35 | 42.205 | 49996 |
| 1726785000 | 42.3452 | 0.11 | 0.26 | 42.21 | 42.36 | 42.21 | 24846 |
| 1726698600 | 42.2335 | -0.17 | -0.39 | 42.29 | 42.49 | 42.2216 | 49064 |
| 1726612200 | 42.4 | -0.06 | -0.14 | 42.41 | 42.43 | 42.3487 | 30790 |
| 1726525800 | 42.46 | 0.13 | 0.31 | 42.405 | 42.5 | 42.38 | 53832 |
| 1726266600 | 42.3292 | 0.16 | 0.38 | 42.35 | 42.36 | 42.28 | 41713 |
| 1726180200 | 42.1695 | -0.02 | -0.05 | 42.0801 | 42.1899 | 42.0801 | 42172 |
| 1726093800 | 42.19 | 0.05 | 0.13 | 42.17 | 42.27 | 42.1237 | 33474 |
| 1726007400 | 42.1372 | 0.11 | 0.26 | 42.04 | 42.1499 | 42.035 | 31790 |
| 1725921000 | 42.03 | 0.07 | 0.17 | 41.99 | 42.0799 | 41.963 | 36562 |
| 1725661800 | 41.9592 | 0.05 | 0.12 | 42 | 42.09 | 41.93 | 25641 |
| 1725575400 | 41.91 | 0.01 | 0.02 | 41.92 | 41.96 | 41.8501 | 28458 |
| 1725489000 | 41.9 | 0.08 | 0.20 | 41.76 | 41.9381 | 41.76 | 64432 |
| 1725402600 | 41.8181 | 0.11 | 0.26 | 41.81 | 41.91 | 41.77 | 50455 |
| 1725057000 | 41.7107 | -0.17 | -0.41 | 41.83 | 41.85 | 41.71 | 35475 |
| 1724970600 | 41.882 | -0.05 | -0.11 | 41.89 | 41.9 | 41.82 | 56616 |
| 1724884200 | 41.9286 | -0.04 | -0.09 | 41.95 | 41.97 | 41.89 | 27617 |
| 1724797800 | 41.9674 | 0.02 | 0.04 | 41.84 | 41.98 | 41.83 | 112110 |
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
