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 | -1.3055 | -3.04312354312 | 42.9 | 42.96 | 41.4266 | 4881 | 42.04620501 | SP |
| 4 | 0.8445 | 2.07239263804 | 40.75 | 43.4759 | 40.75 | 9020 | 42.5427491 | SP |
| 12 | 1.0145 | 2.5 | 40.58 | 43.4759 | 40.4211 | 7232 | 41.9672638 | SP |
| 26 | 0.5445 | 1.32643118149 | 41.05 | 43.4759 | 38.69 | 6688 | 41.63152924 | SP |
| 52 | 1.6445 | 4.11639549437 | 39.95 | 43.4759 | 32.33 | 6908 | 39.62185955 | SP |
| 156 | -7.4055 | -15.1132653061 | 49 | 52.91 | 29 | 12125 | 40.19572962 | SP |
| 260 | 10.4545 | 33.5725754656 | 31.14 | 52.91 | 22.24 | 14834 | 39.38421646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 41.5945 | 0.17 | 0.41 | 41.45 | 42.19 | 41.45 | 6940 |
| 1721860200 | 41.4266 | -0.91 | -2.15 | 42.03 | 42.03 | 41.4266 | 5917 |
| 1721773800 | 42.336 | -0.01 | -0.02 | 42.24 | 42.53 | 42.24 | 6538 |
| 1721687400 | 42.3433 | 0.47 | 1.13 | 42.17 | 42.3433 | 41.93 | 5290 |
| 1721428200 | 41.8701 | -0.25 | -0.59 | 42.09 | 42.09 | 41.83 | 1169 |
| 1721341800 | 42.1201 | -0.69 | -1.60 | 42.9 | 42.96 | 42 | 5491 |
| 1721255400 | 42.8056 | -0.67 | -1.54 | 42.89 | 42.99 | 42.791 | 4143 |
| 1721169000 | 43.4759 | 0.72 | 1.67 | 42.93 | 43.4759 | 42.93 | 65052 |
| 1721082600 | 42.76 | -0.03 | -0.07 | 42.69 | 42.9518 | 42.69 | 5422 |
| 1720823400 | 42.791 | 0.54 | 1.28 | 42.37 | 42.83 | 42.37 | 5167 |
| 1720737000 | 42.2509 | 0.36 | 0.85 | 42.23 | 42.55 | 42.1606 | 5231 |
| 1720650600 | 41.8942 | 0.27 | 0.66 | 41.64 | 41.8942 | 41.57 | 4438 |
| 1720564200 | 41.62 | -0.29 | -0.68 | 41.81 | 41.81 | 41.59 | 11662 |
| 1720477800 | 41.9059 | -0.09 | -0.21 | 41.96 | 41.96 | 41.8262 | 3393 |
| 1720218600 | 41.9948 | 0.16 | 0.38 | 41.78 | 42 | 41.755 | 8240 |
| 1720040640 | 41.835 | 0.43 | 1.04 | 41.51 | 41.85 | 41.51 | 2519 |
| 1719959400 | 41.4045 | 0.33 | 0.81 | 40.95 | 41.4045 | 40.95 | 13422 |
| 1719873000 | 41.0715 | -0.05 | -0.13 | 41.26 | 41.3 | 40.98 | 1651 |
| 1719613800 | 41.1233 | 0 | 0.00 | 41.1233 | 41.1233 | 41.1233 | 0 |
| 1719527400 | 41.1233 | 0.24 | 0.58 | 40.75 | 41.1233 | 40.75 | 7611 |
| 1719441000 | 40.8861 | 0.09 | 0.21 | 40.71 | 40.93 | 40.71 | 5677 |
| 1719354600 | 40.8 | -0.19 | -0.45 | 40.83 | 40.85 | 40.68 | 16211 |
| 1719268200 | 40.9859 | -0.05 | -0.12 | 40.97 | 41.215 | 40.96 | 6287 |
| 1719009000 | 41.0335 | 0.02 | 0.04 | 40.93 | 41.0335 | 40.82 | 11311 |
| 1718922600 | 41.0166 | -0.28 | -0.67 | 41.03 | 41.0901 | 40.95 | 7115 |
| 1718749800 | 41.2945 | -0.03 | -0.07 | 41.29 | 41.395 | 41.25 | 2214 |
| 1718663400 | 41.3234 | 0.13 | 0.31 | 41.1 | 41.3328 | 40.9408 | 2854 |
| 1718404200 | 41.1954 | -0.38 | -0.91 | 41.31 | 41.31 | 41.16 | 10933 |
| 1718317800 | 41.5728 | -0.38 | -0.90 | 42 | 42 | 41.4502 | 5413 |
| 1718231400 | 41.9502 | 0.49 | 1.19 | 42.1 | 42.265 | 41.87 | 3921 |
| 1718145000 | 41.4564 | -0.19 | -0.44 | 41.35 | 41.55 | 41.2153 | 20812 |
| 1718058600 | 41.6416 | 0.14 | 0.33 | 41.23 | 41.66 | 41.23 | 3967 |
| 1717799400 | 41.5035 | -0.38 | -0.90 | 41.24 | 41.661 | 41.24 | 5336 |
| 1717713000 | 41.8824 | 0.18 | 0.44 | 41.72 | 41.93 | 41.72 | 2456 |
| 1717626600 | 41.7002 | 0.67 | 1.63 | 41.27 | 41.702 | 41.22 | 6333 |
| 1717540200 | 41.03 | 0.01 | 0.04 | 41.01 | 41.165 | 40.92 | 10512 |
| 1717453800 | 41.0154 | -0.15 | -0.38 | 41.23 | 41.23 | 40.7915 | 3333 |
| 1717194600 | 41.17 | 0.17 | 0.41 | 41.1 | 41.17 | 40.58 | 5945 |
| 1717108200 | 41.0024 | -0.37 | -0.90 | 41.27 | 41.27 | 41 | 2665 |
| 1717021800 | 41.3735 | -0.41 | -0.98 | 41.31 | 41.54 | 41.31 | 5539 |
| 1716935400 | 41.7812 | -0.46 | -1.08 | 42.23 | 42.35 | 41.68 | 6819 |
| 1716589800 | 42.238 | 0.26 | 0.62 | 42.12 | 42.33 | 42.07 | 3137 |
| 1716503400 | 41.9787 | -0.6 | -1.40 | 42.84 | 42.84 | 41.9 | 4809 |
| 1716417000 | 42.5754 | -0.08 | -0.18 | 42.61 | 42.775 | 42.49 | 4015 |
| 1716330600 | 42.6504 | -0.25 | -0.57 | 42.63 | 42.75 | 42.57 | 11155 |
| 1716244200 | 42.8963 | 0.17 | 0.40 | 42.79 | 42.9475 | 42.79 | 1199 |
| 1715985000 | 42.7238 | -0.13 | -0.31 | 42.75 | 42.77 | 42.635 | 2819 |
| 1715898600 | 42.8576 | 0.06 | 0.15 | 42.72 | 42.95 | 42.72 | 10839 |
| 1715812200 | 42.7928 | 0.51 | 1.21 | 42.66 | 42.7928 | 42.49 | 4681 |
| 1715725800 | 42.28 | 0.2 | 0.48 | 42.19 | 42.32 | 42.06 | 8192 |
| 1715639400 | 42.08 | 0.21 | 0.50 | 42.07 | 42.2575 | 42.07 | 3232 |
| 1715380200 | 41.8688 | -0.06 | -0.13 | 42.08 | 42.08 | 41.82 | 1992 |
| 1715293800 | 41.9241 | 0.38 | 0.90 | 41.61 | 41.9241 | 41.61 | 1809 |
| 1715207400 | 41.5483 | -0.33 | -0.79 | 41.4 | 41.55 | 41.33 | 4933 |
| 1715121000 | 41.8786 | 0.17 | 0.41 | 41.81 | 42.11 | 41.77 | 9733 |
| 1715034600 | 41.7068 | 0.39 | 0.94 | 41.56 | 41.7068 | 41.4716 | 3862 |
| 1714775400 | 41.3174 | 0.49 | 1.19 | 41.4 | 41.4 | 41.1009 | 14880 |
| 1714689000 | 40.83 | 0.94 | 2.35 | 40.58 | 40.88 | 40.4211 | 5708 |
| 1714602600 | 39.8925 | -0.2 | -0.50 | 39.93 | 40.55 | 39.71 | 2545 |
| 1714516200 | 40.094 | -0.59 | -1.45 | 40.47 | 40.82 | 40.094 | 7589 |
| 1714429800 | 40.6827 | 0.26 | 0.64 | 40.65 | 40.77 | 40.57 | 3811 |
| 1714170600 | 40.4221 | 0.69 | 1.74 | 40.13 | 40.5695 | 40.13 | 7287 |
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
