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 | -0.19 | -0.455198850024 | 41.74 | 42.12 | 41.3105 | 517246 | 41.68706308 | SP |
| 4 | -0.78 | -1.84266477675 | 42.33 | 42.77 | 41.3105 | 561813 | 42.21125637 | SP |
| 12 | -0.68 | -1.61022969453 | 42.23 | 42.77 | 40.1252 | 440266 | 41.73706124 | SP |
| 26 | 1.5 | 3.74531835206 | 40.05 | 42.88 | 39.3587 | 354403 | 41.59147969 | SP |
| 52 | 3.79 | 10.0370762712 | 37.76 | 42.88 | 37.4602 | 296760 | 40.41057848 | SP |
| 156 | 5.31 | 14.6523178808 | 36.24 | 42.88 | 31.98 | 367989 | 36.82574697 | SP |
| 260 | 13.28 | 46.9755925009 | 28.27 | 42.88 | 21.386 | 268434 | 36.53911541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 41.55 | -0.36 | -0.86 | 41.99 | 42.12 | 41.3105 | 363697 |
| 1740785400 | 41.91 | 0.51 | 1.23 | 41.49 | 41.94 | 41.33 | 832125 |
| 1740699000 | 41.4 | -0.35 | -0.84 | 41.62 | 41.86 | 41.4 | 598472 |
| 1740612600 | 41.75 | 0.03 | 0.07 | 41.8 | 41.9599 | 41.59 | 335112 |
| 1740526200 | 41.72 | 0.04 | 0.10 | 41.74 | 41.876 | 41.56 | 456823 |
| 1740439800 | 41.68 | -0.02 | -0.05 | 41.84 | 41.87 | 41.66 | 382929 |
| 1740180600 | 41.7 | -0.59 | -1.40 | 42.07 | 42.08 | 41.7 | 436389 |
| 1740094200 | 42.29 | -0.26 | -0.61 | 42.41 | 42.42 | 42.1 | 312625 |
| 1740007800 | 42.55 | 0.11 | 0.26 | 42.42 | 42.55 | 42.3002 | 507379 |
| 1739921400 | 42.44 | 0.02 | 0.05 | 42.38 | 42.44 | 42.2701 | 447148 |
| 1739575800 | 42.42 | -0.23 | -0.54 | 42.66 | 42.67 | 42.3901 | 497157 |
| 1739489400 | 42.65 | 0.26 | 0.61 | 42.46 | 42.69 | 42.3223 | 458379 |
| 1739403000 | 42.39 | -0.06 | -0.14 | 42.29 | 42.47 | 42.21 | 509536 |
| 1739316600 | 42.45 | 0.14 | 0.33 | 42.3 | 42.53 | 42.23 | 511512 |
| 1739230200 | 42.31 | 0.02 | 0.05 | 42.48 | 42.48 | 42.24 | 564769 |
| 1738971000 | 42.29 | -0.23 | -0.54 | 42.65 | 42.7 | 42.235 | 840856 |
| 1738884600 | 42.52 | -0.11 | -0.26 | 42.72 | 42.72 | 42.3397 | 1451408 |
| 1738798200 | 42.63 | 0.19 | 0.45 | 42.49 | 42.77 | 42.2701 | 685544 |
| 1738711800 | 42.44 | 0.2 | 0.47 | 42.33 | 42.47 | 42.175 | 471089 |
| 1738625400 | 42.24 | -0.02 | -0.05 | 41.83 | 42.4028 | 41.83 | 541275 |
| 1738366200 | 42.26 | -0.21 | -0.49 | 42.52 | 42.54 | 42.2 | 430767 |
| 1738279800 | 42.47 | 0.14 | 0.33 | 42.25 | 42.5598 | 42.25 | 347494 |
| 1738193400 | 42.33 | -0.05 | -0.12 | 42.38 | 42.49 | 42.21 | 488668 |
| 1738107000 | 42.38 | -0.07 | -0.16 | 42.46 | 42.4896 | 42.237 | 472986 |
| 1738020600 | 42.45 | 0.33 | 0.78 | 41.94 | 42.45 | 41.9 | 417162 |
| 1737761400 | 42.12 | 0.32 | 0.77 | 42.09 | 42.17 | 42.01 | 454737 |
| 1737675000 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1737588600 | 41.8 | 0.02 | 0.05 | 41.88 | 41.89 | 41.76 | 370485 |
| 1737502200 | 41.78 | 0.24 | 0.58 | 41.64 | 41.85 | 41.6 | 395944 |
| 1737156600 | 41.54 | 0.25 | 0.61 | 41.51 | 41.62 | 41.38 | 679434 |
| 1737070200 | 41.29 | 0.08 | 0.19 | 41.22 | 41.325 | 41.14 | 348302 |
| 1736983800 | 41.21 | 0.58 | 1.43 | 41.18 | 41.323698 | 41.0335 | 433031 |
| 1736897400 | 40.63 | 0.14 | 0.35 | 40.68 | 40.6974 | 40.3701 | 300832 |
| 1736811000 | 40.49 | 0.32 | 0.80 | 40.15 | 40.5699 | 40.15 | 296809 |
| 1736551800 | 40.17 | -0.48 | -1.18 | 40.515 | 40.615 | 40.1252 | 388780 |
| 1736379000 | 40.65 | 0.14 | 0.35 | 40.4 | 40.67 | 40.3301 | 354926 |
| 1736292600 | 40.51 | -0.05 | -0.12 | 40.67 | 40.7487 | 40.405 | 334417 |
| 1736206200 | 40.56 | -0.09 | -0.22 | 40.75 | 40.87 | 40.48 | 378105 |
| 1735947000 | 40.65 | 0.22 | 0.54 | 40.63 | 40.7277 | 40.4612 | 299423 |
| 1735860600 | 40.43 | -0.05 | -0.12 | 40.67 | 40.8255 | 40.2609 | 356847 |
| 1735687800 | 40.48 | 0.03 | 0.07 | 40.52 | 40.61 | 40.34 | 368059 |
| 1735601400 | 40.45 | -0.55 | -1.34 | 40.49 | 40.5725 | 40.2 | 353326 |
| 1735342200 | 41 | -0.21 | -0.51 | 40.98 | 41.1795 | 40.78 | 267020 |
| 1735255800 | 41.21 | 0.05 | 0.12 | 41.07 | 41.21 | 40.96 | 235831 |
| 1735077840 | 41.16 | 0.32 | 0.78 | 40.85 | 41.16 | 40.73 | 186499 |
| 1734996600 | 40.84 | 0.18 | 0.44 | 40.66 | 40.87 | 40.45 | 340795 |
| 1734737400 | 40.66 | 0.22 | 0.54 | 40.41 | 41.08 | 40.385 | 370416 |
| 1734651000 | 40.44 | 0.03 | 0.07 | 40.71 | 40.8587 | 40.42 | 467100 |
| 1734564600 | 40.41 | -0.95 | -2.30 | 41.36 | 41.46 | 40.41 | 329599 |
| 1734478200 | 41.36 | -0.2 | -0.48 | 41.3812 | 41.46 | 41.2226 | 357667 |
| 1734391800 | 41.56 | -0.23 | -0.55 | 41.84 | 41.8799 | 41.513 | 461083 |
| 1734132600 | 41.79 | -0.01 | -0.02 | 41.7801 | 41.8999 | 41.72 | 257149 |
| 1734046200 | 41.8 | -0.26 | -0.62 | 42.075 | 42.1 | 41.8 | 203761 |
| 1733959800 | 42.06 | -0.21 | -0.50 | 42.31 | 42.31 | 42.06 | 349324 |
| 1733873400 | 42.27 | 0.01 | 0.02 | 42.14 | 42.3774 | 42.06 | 286898 |
| 1733787000 | 42.26 | -0.01 | -0.02 | 42.47 | 42.4999 | 42.26 | 345110 |
| 1733527800 | 42.27 | -0.21 | -0.49 | 42.49 | 42.49 | 42.26 | 295210 |
| 1733441400 | 42.48 | -0.12 | -0.28 | 42.59 | 42.673 | 42.41 | 289443 |
| 1733355000 | 42.6 | -0.01 | -0.02 | 42.54 | 42.61 | 42.4104 | 314356 |
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
