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 | 1.19 | 2.89185905225 | 41.15 | 42.52 | 41.15 | 641008 | 42.12967779 | SP |
| 4 | 1.7 | 4.18307086614 | 40.64 | 42.52 | 40.26 | 806705 | 41.09899281 | SP |
| 12 | 3.4 | 8.73138161274 | 38.94 | 42.52 | 35.72 | 1040072 | 38.92792099 | SP |
| 26 | 4.64 | 12.3076923077 | 37.7 | 42.52 | 35.72 | 1176759 | 38.406999 | SP |
| 52 | 12.01 | 39.5977579954 | 30.33 | 42.52 | 28.19 | 1117238 | 36.84749491 | SP |
| 156 | 15.71 | 58.9936162223 | 26.63 | 42.52 | 22.145 | 1023026 | 30.94039262 | SP |
| 260 | 25.92 | 157.856272838 | 16.42 | 42.52 | 9.77 | 945196 | 28.51639177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204200 | 42.38 | 0.02 | 0.05 | 42.39 | 42.52 | 42.245 | 595473 |
| 1729117800 | 42.36 | 0.44 | 1.05 | 42.12 | 42.4953 | 42.09 | 640904 |
| 1729031400 | 41.92 | -0.24 | -0.57 | 42.16 | 42.38 | 41.8801 | 636226 |
| 1728945000 | 42.16 | 0.3 | 0.72 | 41.83 | 42.18 | 41.7 | 653521 |
| 1728685800 | 41.86 | 0.78 | 1.90 | 41.15 | 41.88 | 41.15 | 678915 |
| 1728599400 | 41.08 | -0.25 | -0.60 | 41.13 | 41.18 | 40.78 | 1110841 |
| 1728513000 | 41.33 | 0.41 | 1.00 | 40.95 | 41.4 | 40.9 | 663450 |
| 1728426600 | 40.92 | -0.11 | -0.27 | 41.04 | 41.069 | 40.79 | 574868 |
| 1728340200 | 41.03 | 0.01 | 0.02 | 40.83 | 41.145 | 40.705 | 616773 |
| 1728081000 | 41.02 | 0.35 | 0.86 | 41.19 | 41.19 | 40.65 | 827741 |
| 1727994600 | 40.67 | -0.22 | -0.54 | 40.73 | 40.83 | 40.49 | 532270 |
| 1727908200 | 40.89 | -0.07 | -0.17 | 40.86 | 41.12 | 40.69 | 598662 |
| 1727821800 | 40.96 | -0.2 | -0.49 | 41.14 | 41.2 | 40.57 | 1026208 |
| 1727735400 | 41.16 | 0.17 | 0.41 | 40.91 | 41.17 | 40.655 | 1029071 |
| 1727476200 | 40.99 | 0.14 | 0.34 | 41.08 | 41.405 | 40.84 | 936474 |
| 1727389800 | 40.85 | 0.39 | 0.96 | 40.93 | 41.26 | 40.7642 | 695692 |
| 1727303400 | 40.46 | -0.23 | -0.57 | 40.8 | 40.87 | 40.395 | 1359709 |
| 1727217000 | 40.69 | 0.11 | 0.27 | 40.71 | 40.88 | 40.53 | 574539 |
| 1727130600 | 40.58 | 0.1 | 0.25 | 40.57 | 40.81 | 40.34 | 626259 |
| 1726871400 | 40.48 | -0.26 | -0.64 | 40.64 | 40.66 | 40.26 | 1756500 |
| 1726785000 | 40.74 | 1.18 | 2.98 | 40.45 | 40.78 | 40.01 | 1066885 |
| 1726698600 | 39.56 | 0.03 | 0.08 | 39.585 | 40.29 | 39.43 | 981795 |
| 1726612200 | 39.53 | 0.44 | 1.13 | 39.175 | 39.66 | 39.175 | 784215 |
| 1726525800 | 39.09 | 0.33 | 0.85 | 38.89 | 39.16 | 38.81 | 662619 |
| 1726266600 | 38.76 | 0.54 | 1.41 | 38.5 | 38.99 | 38.36 | 698580 |
| 1726180200 | 38.22 | 0.5 | 1.33 | 37.8 | 38.255 | 37.62 | 1558629 |
| 1726093800 | 37.72 | 0.26 | 0.69 | 37.37 | 37.77 | 36.59 | 918251 |
| 1726007400 | 37.46 | 0.06 | 0.16 | 37.47 | 37.53 | 37.14 | 2409659 |
| 1725921000 | 37.4 | 0.4 | 1.08 | 37.34 | 37.625 | 37.21 | 1959395 |
| 1725661800 | 37 | -0.35 | -0.94 | 37.43 | 37.76 | 36.8935 | 800338 |
| 1725575400 | 37.35 | -0.36 | -0.95 | 37.75 | 37.75 | 37.085 | 1236816 |
| 1725489000 | 37.71 | -0.23 | -0.61 | 37.83 | 38.03 | 37.53 | 582575 |
| 1725402600 | 37.94 | -1.48 | -3.75 | 39.14 | 39.14 | 37.8 | 845091 |
| 1725057000 | 39.42 | 0.5 | 1.28 | 39.13 | 39.43 | 38.79 | 488769 |
| 1724970600 | 38.92 | 0.29 | 0.75 | 38.92 | 39.365 | 38.58 | 1362099 |
| 1724884200 | 38.63 | -0.25 | -0.64 | 38.85 | 38.935 | 38.5 | 1655306 |
| 1724797800 | 38.88 | -0.3 | -0.77 | 39.03 | 39.045 | 38.75 | 492399 |
| 1724711400 | 39.18 | -0.06 | -0.15 | 39.47 | 39.62 | 39.1201 | 673887 |
| 1724452200 | 39.24 | 0.84 | 2.19 | 38.54 | 39.33 | 38.54 | 818618 |
| 1724365800 | 38.4 | -0.15 | -0.39 | 38.59 | 38.725 | 38.2901 | 646028 |
| 1724279400 | 38.55 | 0.43 | 1.13 | 38.28 | 38.63 | 38.18 | 692629 |
| 1724193000 | 38.12 | -0.19 | -0.50 | 38.33 | 38.4 | 37.97 | 503261 |
| 1724106600 | 38.31 | 0.23 | 0.60 | 38.07 | 38.33 | 38.04 | 444947 |
| 1723847400 | 38.08 | -0.15 | -0.39 | 38.13 | 38.33 | 37.93 | 563989 |
| 1723761000 | 38.23 | 0.65 | 1.73 | 38.09 | 38.4299 | 37.92 | 566913 |
| 1723674600 | 37.58 | 0.03 | 0.08 | 37.67 | 37.74 | 37.37 | 657372 |
| 1723588200 | 37.55 | 0.49 | 1.32 | 37.27 | 37.63 | 36.97 | 719590 |
| 1723501800 | 37.06 | -0.28 | -0.75 | 37.4 | 37.44 | 36.95 | 671562 |
| 1723242600 | 37.34 | -0.08 | -0.21 | 37.46 | 37.53 | 37 | 686048 |
| 1723156200 | 37.42 | 0.91 | 2.49 | 36.84 | 37.5202 | 36.84 | 1544027 |
| 1723069800 | 36.51 | -0.48 | -1.30 | 37.44 | 37.75 | 36.48 | 928319 |
| 1722983400 | 36.99 | 0.4 | 1.09 | 36.73 | 37.53 | 36.41 | 1568047 |
| 1722897000 | 36.59 | -0.83 | -2.22 | 36.16 | 37.095 | 35.72 | 3656482 |
| 1722637800 | 37.42 | -1.39 | -3.58 | 38.05 | 38.06 | 37.08 | 3057302 |
| 1722551400 | 38.81 | -1.15 | -2.88 | 39.94 | 40.17 | 38.465 | 3447729 |
| 1722465000 | 39.96 | 0.64 | 1.63 | 39.79 | 40.555 | 39.65 | 2017167 |
| 1722378600 | 39.32 | 0.08 | 0.20 | 39.41 | 39.77 | 39.0975 | 854123 |
| 1722292200 | 39.24 | -0.1 | -0.25 | 39.47 | 39.56 | 39.09 | 880615 |
| 1722033000 | 39.34 | 0.85 | 2.21 | 38.94 | 39.55 | 38.94 | 1128054 |
| 1721946600 | 38.49 | 0.58 | 1.53 | 38.15 | 39.1099 | 37.99 | 1637607 |
| 1721860200 | 37.91 | -1.34 | -3.41 | 39.07 | 39.11 | 37.875 | 787386 |
| 1721773800 | 39.25 | 0.2 | 0.53 | 38.93 | 39.365 | 38.87 | 875624 |
| 1721687400 | 39.045 | 0.63 | 1.63 | 38.71 | 39.045 | 38.33 | 686232 |
| 1721428200 | 38.42 | -0.3 | -0.77 | 38.7 | 38.82 | 38.31 | 579433 |
| 1721341800 | 38.72 | -0.25 | -0.64 | 38.95 | 39.58 | 38.58 | 2410890 |
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
