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 | 0.45 | 1.0768126346 | 41.79 | 43.14 | 41.76 | 782206 | 42.43084584 | SP |
| 4 | 0.91 | 2.20179046697 | 41.33 | 43.14 | 40.38 | 714153 | 41.36424776 | SP |
| 12 | 1.34 | 3.27628361858 | 40.9 | 43.14 | 40.38 | 816539 | 41.43174887 | SP |
| 26 | 1.95 | 4.8399106478 | 40.29 | 43.14 | 39.73 | 1003101 | 41.09528496 | SP |
| 52 | 1.23 | 2.9992684711 | 41.01 | 43.14 | 36.0137 | 1054112 | 39.88179951 | SP |
| 156 | 2.1 | 5.23168908819 | 40.14 | 43.4277 | 34.97 | 1137815 | 40.18641096 | SP |
| 260 | 8.23 | 24.1987650691 | 34.01 | 43.4277 | 23.46 | 1303822 | 36.84366111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 42.24 | -0.34 | -0.80 | 42.64 | 42.64 | 42.19 | 866238 |
| 1721341800 | 42.58 | -0.28 | -0.65 | 42.77 | 43.14 | 42.57 | 779566 |
| 1721255400 | 42.86 | 0.29 | 0.68 | 42.49 | 43.0501 | 42.49 | 784215 |
| 1721169000 | 42.57 | 0.72 | 1.72 | 41.93 | 42.57 | 41.91 | 795460 |
| 1721082600 | 41.85 | 0.08 | 0.19 | 41.79 | 42.015 | 41.76 | 685549 |
| 1720823400 | 41.77 | 0.38 | 0.92 | 41.6 | 41.9601 | 41.6 | 861029 |
| 1720737000 | 41.39 | 0.55 | 1.35 | 41.02 | 41.52 | 41.02 | 765201 |
| 1720650600 | 40.84 | 0.39 | 0.96 | 40.57 | 40.87 | 40.5385 | 678678 |
| 1720564200 | 40.45 | -0.09 | -0.22 | 40.53 | 40.64 | 40.39 | 882161 |
| 1720477800 | 40.54 | -0.02 | -0.05 | 40.66 | 40.77 | 40.515 | 485290 |
| 1720218600 | 40.56 | -0.01 | -0.02 | 40.59 | 40.625 | 40.38 | 455378 |
| 1720040640 | 40.57 | -0.13 | -0.32 | 40.66 | 40.8001 | 40.57 | 425230 |
| 1719959400 | 40.7 | 0.14 | 0.35 | 40.5 | 40.7 | 40.4701 | 788698 |
| 1719873000 | 40.56 | -0.19 | -0.47 | 40.92 | 41.046 | 40.4701 | 763721 |
| 1719613800 | 40.75 | -0.03 | -0.07 | 40.81 | 40.965 | 40.62 | 886363 |
| 1719527400 | 40.78 | -0.22 | -0.54 | 40.79 | 40.845 | 40.6315 | 625610 |
| 1719441000 | 41 | -0.18 | -0.44 | 41.04 | 41.075 | 40.875 | 632528 |
| 1719354600 | 41.18 | -0.39 | -0.94 | 41.56 | 41.56 | 41.095 | 732086 |
| 1719268200 | 41.57 | 0.35 | 0.85 | 41.33 | 41.8 | 41.31 | 675908 |
| 1719009000 | 41.22 | 0.02 | 0.05 | 41.23 | 41.355 | 41.16 | 658031 |
| 1718922600 | 41.2 | 0.06 | 0.15 | 41.09 | 41.34 | 41.034 | 836790 |
| 1718749800 | 41.14 | 0.11 | 0.27 | 41.01 | 41.2117 | 40.99 | 774523 |
| 1718663400 | 41.03 | 0.2 | 0.49 | 40.77 | 41.11 | 40.6579 | 657515 |
| 1718404200 | 40.83 | -0.21 | -0.51 | 40.82 | 40.88 | 40.575 | 747719 |
| 1718317800 | 41.04 | -0.12 | -0.29 | 41.12 | 41.12 | 40.795 | 1005756 |
| 1718231400 | 41.16 | -0.02 | -0.05 | 41.59 | 41.59 | 41.12 | 917724 |
| 1718145000 | 41.18 | -0.12 | -0.29 | 41.17 | 41.22 | 40.945 | 1085610 |
| 1718058600 | 41.3 | -0.06 | -0.15 | 41.29 | 41.36 | 41.12 | 909707 |
| 1717799400 | 41.36 | -0.15 | -0.36 | 41.37 | 41.64 | 41.31 | 1042794 |
| 1717713000 | 41.51 | -0.08 | -0.19 | 41.54 | 41.735 | 41.465 | 963163 |
| 1717626600 | 41.59 | -0.03 | -0.07 | 41.68 | 41.68 | 41.41 | 778028 |
| 1717540200 | 41.62 | 0.02 | 0.05 | 41.52 | 41.7473 | 41.4699 | 599495 |
| 1717453800 | 41.6 | -0.18 | -0.43 | 41.84 | 41.85 | 41.441 | 859780 |
| 1717194600 | 41.78 | 0.75 | 1.83 | 41.12 | 41.805 | 41.12 | 670235 |
| 1717108200 | 41.03 | 0.31 | 0.76 | 40.83 | 41.065 | 40.78 | 894195 |
| 1717021800 | 40.72 | -0.52 | -1.26 | 40.98 | 41 | 40.715 | 876985 |
| 1716935400 | 41.24 | -0.38 | -0.91 | 41.64 | 41.64 | 41.1501 | 804151 |
| 1716589800 | 41.62 | 0.04 | 0.10 | 41.71 | 41.79 | 41.595 | 829544 |
| 1716503400 | 41.58 | -0.63 | -1.49 | 42.19 | 42.19 | 41.565 | 974280 |
| 1716417000 | 42.21 | -0.1 | -0.24 | 42.22 | 42.3586 | 42.13 | 714711 |
| 1716330600 | 42.31 | -0.01 | -0.02 | 42.31 | 42.4001 | 42.21 | 594817 |
| 1716244200 | 42.32 | -0.11 | -0.26 | 42.42 | 42.48 | 42.3075 | 607566 |
| 1715985000 | 42.43 | 0.02 | 0.05 | 42.47 | 42.47 | 42.29 | 638047 |
| 1715898600 | 42.41 | 0.05 | 0.12 | 42.35 | 42.5 | 42.3 | 818557 |
| 1715812200 | 42.36 | 0.21 | 0.50 | 42.35 | 42.42 | 42.3 | 779368 |
| 1715725800 | 42.15 | 0.04 | 0.09 | 42.25 | 42.36 | 42.0301 | 855840 |
| 1715639400 | 42.11 | 0.05 | 0.12 | 42.2 | 42.375 | 42.1027 | 702714 |
| 1715380200 | 42.06 | 0.1 | 0.24 | 42.02 | 42.105 | 41.99 | 978755 |
| 1715293800 | 41.96 | 0.33 | 0.79 | 41.65 | 41.9894 | 41.64 | 1020213 |
| 1715207400 | 41.63 | 0.11 | 0.26 | 41.46 | 41.665 | 41.44 | 778631 |
| 1715121000 | 41.52 | 0.22 | 0.53 | 41.45 | 41.5997 | 41.45 | 1167588 |
| 1715034600 | 41.3 | 0.15 | 0.36 | 41.31 | 41.39 | 41.165 | 976826 |
| 1714775400 | 41.15 | 0.17 | 0.41 | 41.22 | 41.32 | 40.9745 | 1089048 |
| 1714689000 | 40.98 | 0.21 | 0.52 | 41.01 | 41.08 | 40.79 | 1178691 |
| 1714602600 | 40.77 | -0.01 | -0.02 | 40.66 | 41.17 | 40.62 | 1366406 |
| 1714516200 | 40.78 | -0.29 | -0.71 | 40.97 | 40.99 | 40.78 | 1045375 |
| 1714429800 | 41.07 | 0.29 | 0.71 | 40.9 | 41.1202 | 40.9 | 774644 |
| 1714170600 | 40.78 | -0.13 | -0.32 | 40.86 | 41.01 | 40.78 | 983135 |
| 1714084200 | 40.91 | -0.13 | -0.32 | 40.94 | 40.99 | 40.675 | 905743 |
| 1713997800 | 41.04 | 0.05 | 0.12 | 40.88 | 41.1051 | 40.74 | 1082191 |
| 1713911400 | 40.99 | 0.16 | 0.39 | 40.92 | 41.1 | 40.855 | 840231 |
| 1713825000 | 40.83 | 0.3 | 0.74 | 40.68 | 41.0199 | 40.53 | 816831 |
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
