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 | 0.17 | 0.409342643872 | 41.53 | 41.79 | 40.985 | 98223 | 41.39065005 | SP |
| 4 | 0.37 | 0.895233486572 | 41.33 | 42.18 | 40.735 | 60409 | 41.39138612 | SP |
| 12 | 0.55 | 1.33657351154 | 41.15 | 42.53 | 39.4 | 62719 | 41.03147164 | SP |
| 26 | -1.1 | -2.57009345794 | 42.8 | 43.59 | 39.4 | 85272 | 41.81701927 | SP |
| 52 | 0.25 | 0.603136308806 | 41.45 | 44.52 | 35.6 | 106930 | 40.85022826 | SP |
| 156 | -10.44 | -20.0230149597 | 52.14 | 56.849 | 35.6 | 124953 | 45.41642336 | SP |
| 260 | -9.3 | -18.2352941176 | 51 | 56.849 | 29.3684 | 153385 | 44.3495497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 41.7 | 0.13 | 0.31 | 41.65 | 41.79 | 41.45 | 124955 |
| 1720040640 | 41.57 | 0.11 | 0.27 | 41.6 | 41.77 | 41.5101 | 43886 |
| 1719959400 | 41.46 | 0.23 | 0.56 | 41.2 | 41.51 | 41.2 | 140945 |
| 1719873000 | 41.23 | -0.3 | -0.72 | 41.53 | 41.67 | 40.985 | 109838 |
| 1719613800 | 41.53 | 0.44 | 1.07 | 41.22 | 41.54 | 41.185 | 567636 |
| 1719527400 | 41.09 | 0.2 | 0.49 | 40.87 | 41.1648 | 40.79 | 41726 |
| 1719441000 | 40.89 | -0.17 | -0.41 | 40.85 | 40.97 | 40.735 | 75697 |
| 1719354600 | 41.06 | -0.48 | -1.16 | 41.48 | 41.485 | 40.92 | 73039 |
| 1719268200 | 41.54 | 0.03 | 0.07 | 41.21 | 41.787 | 41.07 | 68673 |
| 1719009000 | 41.51 | 0 | 0.00 | 41.44 | 41.51 | 41.33 | 41518 |
| 1718922600 | 41.51 | -0.12 | -0.29 | 41.54 | 41.61 | 41.3901 | 48025 |
| 1718749800 | 41.63 | 0.1 | 0.24 | 41.49 | 41.75 | 41.49 | 72849 |
| 1718663400 | 41.53 | -0.05 | -0.12 | 41.39 | 41.61 | 41.25 | 30184 |
| 1718404200 | 41.58 | -0.1 | -0.24 | 41.42 | 41.6236 | 41.2879 | 35727 |
| 1718317800 | 41.68 | 0.06 | 0.14 | 41.55 | 41.76 | 41.41 | 95748 |
| 1718231400 | 41.62 | 0.45 | 1.09 | 41.98 | 42.18 | 41.5 | 38281 |
| 1718145000 | 41.17 | -0.35 | -0.84 | 41.18 | 41.36 | 41.1 | 61025 |
| 1718058600 | 41.52 | 0.16 | 0.39 | 41.26 | 41.615 | 41.04 | 24799 |
| 1717799400 | 41.36 | -0.52 | -1.24 | 41.33 | 41.519 | 41.33 | 21696 |
| 1717713000 | 41.88 | 0.03 | 0.07 | 41.7 | 41.96 | 41.56 | 68478 |
| 1717626600 | 41.85 | 0.03 | 0.07 | 41.92 | 41.92 | 41.6712 | 100102 |
| 1717540200 | 41.82 | 0.26 | 0.63 | 41.42 | 42.029 | 41.42 | 153308 |
| 1717453800 | 41.56 | 0.02 | 0.05 | 41.69 | 41.835 | 41.35 | 34707 |
| 1717194600 | 41.54 | 0.62 | 1.52 | 41.16 | 41.54 | 41.07 | 81072 |
| 1717108200 | 40.92 | 0.56 | 1.39 | 40.54 | 40.9241 | 40.54 | 69062 |
| 1717021800 | 40.36 | -0.45 | -1.10 | 40.43 | 40.43 | 40.2101 | 36161 |
| 1716935400 | 40.81 | -0.13 | -0.32 | 41.19 | 41.32 | 40.77 | 60158 |
| 1716589800 | 40.94 | 0.08 | 0.19 | 41.09 | 41.1137 | 40.865 | 44787 |
| 1716503400 | 40.8624 | -0.9 | -2.15 | 41.79 | 41.79 | 40.84 | 42204 |
| 1716417000 | 41.76 | -0.32 | -0.76 | 41.89 | 42.0953 | 41.65 | 27026 |
| 1716330600 | 42.08 | -0.06 | -0.14 | 42.07 | 42.14 | 41.96 | 36585 |
| 1716244200 | 42.1399 | -0.21 | -0.50 | 42.35 | 42.4046 | 42.0212 | 43978 |
| 1715985000 | 42.35 | -0.01 | -0.02 | 42.26 | 42.41 | 42.189 | 43821 |
| 1715898600 | 42.36 | -0.06 | -0.14 | 42.41 | 42.53 | 42.3 | 76431 |
| 1715812200 | 42.42 | 0.56 | 1.33 | 42.28 | 42.4561 | 42.24 | 47992 |
| 1715725800 | 41.8615 | 0.27 | 0.65 | 41.69 | 41.975 | 41.69 | 23282 |
| 1715639400 | 41.59 | 0.09 | 0.22 | 41.59 | 41.7 | 41.4706 | 23092 |
| 1715380200 | 41.5 | -0.12 | -0.29 | 41.7 | 41.7 | 41.33 | 51685 |
| 1715293800 | 41.62 | 0.67 | 1.64 | 41.25 | 41.67 | 41.25 | 29340 |
| 1715207400 | 40.95 | -0.41 | -0.99 | 41.05 | 41.08 | 40.9 | 24241 |
| 1715121000 | 41.36 | 0.24 | 0.58 | 41.22 | 41.4832 | 41.22 | 44638 |
| 1715034600 | 41.12 | 0.08 | 0.19 | 41.26 | 41.32 | 40.94 | 30514 |
| 1714775400 | 41.04 | 0.31 | 0.76 | 41.21 | 41.5 | 40.8966 | 42607 |
| 1714689000 | 40.73 | 0.75 | 1.88 | 40.52 | 40.819 | 40.25 | 67036 |
| 1714602600 | 39.98 | -0.03 | -0.07 | 39.91 | 40.5956 | 39.9067 | 35265 |
| 1714516200 | 40.01 | -0.62 | -1.53 | 40.37 | 40.53 | 40.01 | 100959 |
| 1714429800 | 40.63 | 0.41 | 1.02 | 40.47 | 40.74 | 40.47 | 82645 |
| 1714170600 | 40.22 | 0.01 | 0.02 | 40.34 | 40.53 | 40.22 | 82925 |
| 1714084200 | 40.21 | -0.23 | -0.57 | 40.05 | 40.24 | 39.82 | 111107 |
| 1713997800 | 40.44 | -0.1 | -0.25 | 40.34 | 40.5186 | 40.1374 | 144497 |
| 1713911400 | 40.54 | 0.43 | 1.07 | 40.21 | 40.619 | 40.19 | 55329 |
| 1713825000 | 40.11 | 0.4 | 1.01 | 39.93 | 40.21 | 39.72 | 117057 |
| 1713565800 | 39.71 | 0.16 | 0.40 | 39.69 | 39.825 | 39.55 | 74100 |
| 1713479400 | 39.55 | -0.02 | -0.05 | 39.63 | 39.77 | 39.4 | 80522 |
| 1713393000 | 39.57 | -0.17 | -0.43 | 39.65 | 39.8799 | 39.5113 | 56372 |
| 1713306600 | 39.74 | -0.47 | -1.17 | 40.07 | 40.07 | 39.67 | 64622 |
| 1713220200 | 40.21 | -0.59 | -1.45 | 41.05 | 41.06 | 40.07 | 96636 |
| 1712961000 | 40.8 | -0.56 | -1.35 | 41.15 | 41.15 | 40.68 | 77242 |
| 1712874600 | 41.36 | 0.15 | 0.36 | 41.35 | 41.545 | 40.97 | 63675 |
| 1712788200 | 41.211 | -1.45 | -3.40 | 41.78 | 41.92 | 41.01 | 69034 |
| 1712701800 | 42.66 | 0.37 | 0.87 | 42.42 | 42.66 | 42.3187 | 67286 |
| 1712615400 | 42.29 | 0.64 | 1.54 | 41.89 | 42.3 | 41.89 | 74467 |
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
