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 | -2.6607 | -6.60715172585 | 40.27 | 40.7246 | 38.9402 | 2825 | 39.50261003 | SP |
| 4 | -3.2007 | -7.84293065425 | 40.81 | 42.19 | 38.9402 | 1611 | 40.34021859 | SP |
| 12 | -6.7407 | -15.1988726043 | 44.35 | 45.01 | 38.9402 | 1500 | 41.72790328 | SP |
| 26 | -0.8207 | -2.13557116836 | 38.43 | 45.0619 | 37.42 | 1264 | 41.02846616 | SP |
| 52 | -5.2707 | -12.291744403 | 42.88 | 45.0619 | 36.93 | 1462 | 40.83306716 | SP |
| 156 | -0.9807 | -2.54133195128 | 38.59 | 45.57 | 34.76 | 2030 | 40.21844759 | SP |
| 260 | -0.9807 | -2.54133195128 | 38.59 | 45.57 | 34.76 | 2030 | 40.21844759 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 37.6093 | -1.33 | -3.42 | 38.99 | 38.99 | 37.6093 | 2594 |
| 1734478200 | 38.9402 | -0.27 | -0.69 | 39.21 | 39.27 | 38.9402 | 6502 |
| 1734391800 | 39.21 | -0.26 | -0.66 | 39.09 | 39.29 | 38.97 | 2107 |
| 1734132600 | 39.4715 | -0.92 | -2.27 | 39.46 | 39.51 | 39.46 | 1447 |
| 1734046200 | 40.3878 | -0.2 | -0.49 | 40.6165 | 40.6165 | 40.3878 | 443 |
| 1733959800 | 40.5854 | 0.09 | 0.23 | 40.27 | 40.7246 | 40.27 | 3626 |
| 1733873400 | 40.493 | -0.73 | -1.76 | 41.3 | 41.3 | 40.39 | 3874 |
| 1733787000 | 41.22 | 0.28 | 0.68 | 41.196 | 41.22 | 41.0963 | 346 |
| 1733527800 | 40.9434 | -0.18 | -0.44 | 40.94 | 40.9434 | 40.94 | 485 |
| 1733441400 | 41.1264 | -0.09 | -0.23 | 41.1264 | 41.1264 | 41.1264 | 251 |
| 1733355000 | 41.2207 | -0.2 | -0.49 | 40.98 | 41.25 | 40.98 | 1802 |
| 1733268600 | 41.4242 | -0.17 | -0.41 | 41.28 | 41.51 | 41.28 | 378 |
| 1733182200 | 41.5933 | -0.39 | -0.93 | 41.51 | 41.5933 | 41.41 | 645 |
| 1732917840 | 41.9834 | -0.1 | -0.23 | 41.9828 | 41.9834 | 41.9828 | 269 |
| 1732750200 | 42.0817 | 0.42 | 1.01 | 42.19 | 42.19 | 42.0817 | 689 |
| 1732663800 | 41.6628 | -0.06 | -0.15 | 41.6224 | 41.732 | 41.6224 | 982 |
| 1732577400 | 41.7246 | 0.49 | 1.19 | 41.15 | 41.7246 | 41.15 | 1664 |
| 1732318200 | 41.233 | 0.45 | 1.10 | 40.57 | 41.233 | 40.57 | 302 |
| 1732231800 | 40.7863 | 0.05 | 0.13 | 40.96 | 40.96 | 40.72 | 4491 |
| 1732145400 | 40.7351 | -0.18 | -0.44 | 40.81 | 40.81 | 40.47 | 312 |
| 1732059000 | 40.9168 | 0.18 | 0.44 | 42.36 | 42.36 | 40.79 | 487 |
| 1731972600 | 40.7365 | 0.33 | 0.81 | 40.54 | 40.7365 | 40.34 | 2235 |
| 1731713400 | 40.4105 | 0.13 | 0.33 | 40.44 | 40.44 | 40.3434 | 324 |
| 1731627000 | 40.2784 | -0.41 | -1.02 | 40.51 | 40.51 | 40.2784 | 202 |
| 1731540600 | 40.6922 | -0.02 | -0.05 | 40.91 | 40.91 | 40.58 | 1545 |
| 1731454200 | 40.7108 | -0.48 | -1.17 | 40.71 | 40.7108 | 40.59 | 1546 |
| 1731367800 | 41.194 | -0.29 | -0.70 | 41.2 | 41.6549 | 41.194 | 760 |
| 1731108600 | 41.4829 | 0.51 | 1.25 | 41.33 | 41.485 | 41.24 | 1935 |
| 1731022200 | 40.97 | -0.1 | -0.24 | 40.96 | 41.11 | 40.85 | 1694 |
| 1730935800 | 41.0698 | -0.96 | -2.28 | 40.89 | 41.0698 | 40.89 | 967 |
| 1730849400 | 42.0265 | 0.35 | 0.83 | 41.69 | 42.0265 | 41.69 | 630 |
| 1730763000 | 41.68 | 0.28 | 0.68 | 41.65 | 41.89 | 41.483 | 1190 |
| 1730500200 | 41.3968 | -0.45 | -1.07 | 41.89 | 41.89 | 41.3968 | 749 |
| 1730413800 | 41.8462 | -0.4 | -0.94 | 42.3 | 42.3 | 41.8462 | 1418 |
| 1730327400 | 42.2424 | 0.11 | 0.25 | 42.265 | 42.3869 | 42.2424 | 488 |
| 1730241000 | 42.1362 | -0.56 | -1.32 | 42.45 | 42.45 | 41.99 | 1372 |
| 1730154600 | 42.7011 | 0.32 | 0.76 | 42.34 | 42.7011 | 42.34 | 336 |
| 1729895400 | 42.3777 | -0.39 | -0.91 | 41.96 | 43.15 | 41.96 | 897 |
| 1729809000 | 42.7669 | -0.1 | -0.24 | 42.56 | 42.9 | 42.56 | 1607 |
| 1729722600 | 42.8699 | 0.16 | 0.37 | 42.62 | 42.8699 | 42.59 | 932 |
| 1729636200 | 42.7135 | 0.07 | 0.15 | 42.5456 | 42.715 | 42.48 | 1693 |
| 1729549800 | 42.6474 | -0.8 | -1.85 | 42.89 | 42.89 | 42.635 | 362 |
| 1729290600 | 43.4514 | 0.18 | 0.42 | 43.15 | 43.52 | 43.15 | 854 |
| 1729204200 | 43.27 | -0.59 | -1.35 | 43.47 | 43.47 | 43.27 | 1380 |
| 1729117800 | 43.8603 | 0.63 | 1.45 | 43.73 | 43.8603 | 43.73 | 577 |
| 1729031400 | 43.233 | 0.39 | 0.92 | 42.97 | 43.406 | 42.89 | 9075 |
| 1728945000 | 42.8391 | 0.17 | 0.39 | 42.27 | 42.98 | 42.27 | 5204 |
| 1728685800 | 42.6712 | 0.36 | 0.84 | 42 | 42.6712 | 42 | 242 |
| 1728599400 | 42.3144 | -0.11 | -0.27 | 42.17 | 42.3144 | 42.17 | 107 |
| 1728513000 | 42.4292 | -0.35 | -0.83 | 42.34 | 42.54 | 42.26 | 1070 |
| 1728426600 | 42.7841 | 0.06 | 0.14 | 42.5 | 43.12 | 42.5 | 9263 |
| 1728340200 | 42.7253 | -0.43 | -1.00 | 42.71 | 42.7599 | 42.57 | 3880 |
| 1728081000 | 43.1552 | -0.2 | -0.47 | 42.76 | 43.1552 | 42.76 | 777 |
| 1727994600 | 43.3596 | -0.38 | -0.86 | 43.2 | 43.3596 | 43.2 | 43 |
| 1727908200 | 43.7353 | -0.22 | -0.50 | 43.45 | 43.7353 | 43.45 | 42 |
| 1727821800 | 43.9571 | -0.27 | -0.62 | 44.45 | 44.45 | 43.9571 | 152 |
| 1727735400 | 44.2299 | -0.09 | -0.20 | 45.01 | 45.01 | 43.85 | 890 |
| 1727476200 | 44.3202 | 0.23 | 0.53 | 44.31 | 44.3202 | 44.31 | 67 |
| 1727389800 | 44.0884 | -0.21 | -0.48 | 44.07 | 44.0884 | 44.07 | 131 |
| 1727303400 | 44.2999 | -0.47 | -1.04 | 44.35 | 44.35 | 44.23 | 778 |
| 1727217000 | 44.7663 | 0.17 | 0.39 | 44.59 | 44.7663 | 44.59 | 21 |
| 1727130600 | 44.5934 | 0.38 | 0.86 | 44.5934 | 44.5934 | 44.5934 | 75 |
| 1726871400 | 44.2148 | -0.4 | -0.89 | 44.2148 | 44.2148 | 44.2148 | 87 |
| 1726785000 | 44.6128 | 0.3 | 0.68 | 44.62 | 44.62 | 44.6128 | 396 |
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
