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 | -0.43 | -1.05083088954 | 40.92 | 41.1199 | 40.3677 | 38988 | 40.62547968 | SP |
| 4 | -0.55 | -1.34015594542 | 41.04 | 41.51 | 40.3677 | 33310 | 41.04041033 | SP |
| 12 | -1.77 | -4.18835778514 | 42.26 | 42.42 | 40.3677 | 33221 | 41.11951602 | SP |
| 26 | -0.57 | -1.38821237214 | 41.06 | 43.73 | 38.82 | 35142 | 41.39279011 | SP |
| 52 | -1.36 | -3.24970131422 | 41.85 | 43.73 | 38.82 | 51387 | 41.13557176 | SP |
| 156 | -8.2 | -16.8412405011 | 48.69 | 50.99 | 37.59 | 50521 | 41.98623584 | SP |
| 260 | -9.49 | -18.987595038 | 49.98 | 52.7 | 37.59 | 44414 | 43.49188809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 40.49 | 0.04 | 0.10 | 40.4099 | 40.5 | 40.36 | 30143 |
| 1734996600 | 40.4493 | -0.13 | -0.31 | 40.52 | 40.52 | 40.4006 | 27229 |
| 1734737400 | 40.5748 | 0.11 | 0.27 | 40.58 | 40.692 | 40.5501 | 27750 |
| 1734651000 | 40.465 | -0.17 | -0.41 | 40.39 | 40.5294 | 40.3677 | 50271 |
| 1734564600 | 40.63 | -0.28 | -0.68 | 40.91 | 40.96 | 40.5972 | 40171 |
| 1734478200 | 40.91 | -0.02 | -0.05 | 40.92 | 41.1199 | 40.82 | 49520 |
| 1734391800 | 40.93 | 0.08 | 0.20 | 40.89 | 40.94 | 40.8277 | 33339 |
| 1734132600 | 40.8469 | -0.13 | -0.32 | 40.96 | 40.9726 | 40.8382 | 23529 |
| 1734046200 | 40.98 | -0.17 | -0.41 | 41.07 | 41.1421 | 40.98 | 19701 |
| 1733959800 | 41.15 | -0.14 | -0.35 | 41.37 | 41.37 | 41.1301 | 35064 |
| 1733873400 | 41.2944 | -0.03 | -0.06 | 41.29 | 41.3293 | 41.2175 | 29099 |
| 1733787000 | 41.32 | -0.15 | -0.36 | 41.42 | 41.42 | 41.28 | 28949 |
| 1733527800 | 41.47 | 0.11 | 0.27 | 41.51 | 41.51 | 41.3314 | 51210 |
| 1733441400 | 41.36 | 0.03 | 0.07 | 41.31 | 41.38 | 41.23 | 31620 |
| 1733355000 | 41.33 | 0.14 | 0.34 | 41.03 | 41.36 | 41.03 | 27244 |
| 1733268600 | 41.19 | -0.05 | -0.12 | 41.27 | 41.3354 | 41.1783 | 14681 |
| 1733182200 | 41.24 | -0.18 | -0.43 | 41.27 | 41.33 | 41.1022 | 61437 |
| 1732917840 | 41.42 | 0.16 | 0.39 | 41.32 | 41.42 | 41.28 | 18853 |
| 1732750200 | 41.26 | 0.12 | 0.29 | 41.19 | 41.29 | 41.16 | 25655 |
| 1732663800 | 41.14 | -0.03 | -0.07 | 41.04 | 41.14 | 41.01 | 37567 |
| 1732577400 | 41.17 | 0.32 | 0.78 | 41.15 | 41.1992 | 41.05 | 54972 |
| 1732318200 | 40.85 | 0.02 | 0.05 | 40.87 | 40.87 | 40.7601 | 25116 |
| 1732231800 | 40.83 | 0.02 | 0.04 | 40.82 | 40.8736 | 40.74 | 30339 |
| 1732145400 | 40.8133 | -0.03 | -0.06 | 40.72 | 40.8686 | 40.72 | 30663 |
| 1732059000 | 40.8398 | 0.07 | 0.17 | 40.84 | 40.9187 | 40.8018 | 32357 |
| 1731972600 | 40.77 | 0.04 | 0.10 | 40.64 | 40.82 | 40.59 | 40774 |
| 1731713400 | 40.73 | -0.05 | -0.12 | 40.69 | 40.84 | 40.55 | 53663 |
| 1731627000 | 40.78 | -0.02 | -0.05 | 40.81 | 40.91 | 40.758 | 40592 |
| 1731540600 | 40.8 | -0.03 | -0.07 | 41 | 41 | 40.7 | 24483 |
| 1731454200 | 40.83 | -0.18 | -0.44 | 40.86 | 40.9526 | 40.75 | 65301 |
| 1731367800 | 41.0102 | -0.07 | -0.17 | 40.93 | 41.08 | 40.81 | 23028 |
| 1731108600 | 41.08 | 0.09 | 0.22 | 41.06 | 41.368 | 40.97 | 68257 |
| 1731022200 | 40.99 | 0.28 | 0.69 | 40.9 | 41.0884 | 40.81 | 49230 |
| 1730935800 | 40.71 | -0.36 | -0.88 | 40.85 | 40.85 | 40.5637 | 33691 |
| 1730849400 | 41.07 | 0.08 | 0.20 | 40.86 | 41.0799 | 40.77 | 65985 |
| 1730763000 | 40.99 | 0.21 | 0.51 | 41.02 | 41.19 | 40.8442 | 66075 |
| 1730500200 | 40.78 | -0.28 | -0.68 | 41.13 | 41.13 | 40.78 | 26703 |
| 1730413800 | 41.06 | -0.1 | -0.24 | 41.01 | 41.1626 | 40.9493 | 16106 |
| 1730327400 | 41.16 | 0.07 | 0.17 | 41.2 | 41.32 | 41.0649 | 120686 |
| 1730241000 | 41.09 | -0.07 | -0.17 | 42.14 | 42.14 | 40.952 | 22988 |
| 1730154600 | 41.16 | -0.05 | -0.12 | 41.16 | 41.1997 | 41.02 | 17278 |
| 1729895400 | 41.21 | -0.09 | -0.22 | 41.28 | 41.3199 | 41.18 | 41561 |
| 1729809000 | 41.3 | 0.15 | 0.36 | 41.09 | 41.3405 | 41.09 | 31720 |
| 1729722600 | 41.1539 | -0.09 | -0.21 | 41.13 | 41.28 | 41.1 | 17098 |
| 1729636200 | 41.24 | -0.03 | -0.07 | 41.29 | 41.37 | 41.21 | 19026 |
| 1729549800 | 41.27 | -0.26 | -0.63 | 41.38 | 41.4599 | 41.27 | 20312 |
| 1729290600 | 41.53 | 0.03 | 0.07 | 41.62 | 41.6496 | 41.53 | 14847 |
| 1729204200 | 41.5 | -0.18 | -0.43 | 41.61 | 41.6186 | 41.4971 | 16689 |
| 1729117800 | 41.68 | 0.03 | 0.07 | 41.71 | 41.82 | 41.68 | 12524 |
| 1729031400 | 41.65 | 0.19 | 0.46 | 41.63 | 41.7399 | 41.6191 | 15724 |
| 1728945000 | 41.46 | -0.13 | -0.31 | 41.49 | 41.52 | 41.344 | 11602 |
| 1728685800 | 41.59 | 0.03 | 0.07 | 41.57 | 42.42 | 41.4775 | 21531 |
| 1728599400 | 41.5604 | 0.02 | 0.05 | 41.6 | 41.6097 | 41.46 | 23038 |
| 1728513000 | 41.54 | -0.11 | -0.26 | 41.58 | 41.6632 | 41.5101 | 11161 |
| 1728426600 | 41.65 | 0.05 | 0.12 | 41.62 | 41.6875 | 41.5512 | 25753 |
| 1728340200 | 41.6 | -0.21 | -0.50 | 41.61 | 41.7649 | 41.57 | 33191 |
| 1728081000 | 41.81 | -0.28 | -0.65 | 41.85 | 41.8793 | 41.7395 | 33541 |
| 1727994600 | 42.085 | -0.12 | -0.27 | 42.2 | 42.2299 | 42.05 | 32171 |
| 1727908200 | 42.2 | -0.14 | -0.33 | 42.165 | 42.26 | 42.12 | 16847 |
| 1727821800 | 42.34 | -0.16 | -0.38 | 42.26 | 42.3899 | 42.16 | 20555 |
| 1727735400 | 42.5 | -0.01 | -0.02 | 42.48 | 42.5492 | 42.3807 | 22363 |
| 1727476200 | 42.51 | 0.08 | 0.19 | 42.42 | 42.5902 | 42.42 | 14795 |
| 1727389800 | 42.4304 | -0.03 | -0.07 | 42.42 | 42.4805 | 42.35 | 11522 |
| 1727303400 | 42.46 | -0.07 | -0.16 | 42.52 | 42.52 | 42.3999 | 16595 |
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
