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 | -0.2095 | -0.505794302269 | 41.42 | 41.4802 | 41.32 | 3 | 41.43006667 | SP |
| 4 | 0.3705 | 0.907198824682 | 40.84 | 41.6548 | 40.75 | 92 | 41.3687391 | SP |
| 12 | -0.7253 | -1.72954850033 | 41.9358 | 42.28 | 40.66 | 292 | 41.60447882 | SP |
| 26 | 0.0305 | 0.074065080136 | 41.18 | 42.639 | 40.66 | 294 | 41.48588056 | SP |
| 52 | -0.8305 | -1.97545253443 | 42.041 | 42.639 | 39.2112 | 490 | 41.2871349 | SP |
| 156 | -9.154 | -18.1755006006 | 50.3645 | 51.3743 | 39.2112 | 1918 | 47.72767861 | SP |
| 260 | -9.1195 | -18.1194118816 | 50.33 | 51.3743 | 39.2112 | 1856 | 47.74246266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716935400 | 41.2105 | -0.19 | -0.47 | 41.35 | 41.35 | 41.2105 | 229 |
| 1716589800 | 41.405 | 0.05 | 0.13 | 41.32 | 41.405 | 41.32 | 4 |
| 1716503400 | 41.3518 | -0.13 | -0.31 | 41.3518 | 41.3518 | 41.3518 | 0 |
| 1716417000 | 41.4802 | -0.04 | -0.10 | 41.42 | 41.4802 | 41.42 | 2 |
| 1716330600 | 41.5225 | 0.1 | 0.23 | 41.5225 | 41.5225 | 41.5225 | 0 |
| 1716244200 | 41.4266 | -0.05 | -0.12 | 41.43 | 41.43 | 41.4266 | 2 |
| 1715985000 | 41.4784 | 0.02 | 0.04 | 41.4784 | 41.4784 | 41.4784 | 0 |
| 1715898600 | 41.46 | -0.19 | -0.47 | 41.63 | 41.63 | 41.46 | 704 |
| 1715812200 | 41.6548 | 0.28 | 0.68 | 41.61 | 41.6548 | 41.61 | 2 |
| 1715725800 | 41.3751 | 0.08 | 0.21 | 41.34 | 41.3751 | 41.34 | 4 |
| 1715639400 | 41.2902 | 0.07 | 0.18 | 41.3 | 41.33 | 41.2902 | 708 |
| 1715380200 | 41.2156 | -0.11 | -0.27 | 41.25 | 41.25 | 41.2156 | 3 |
| 1715293800 | 41.3256 | 0.09 | 0.22 | 41.19 | 41.3256 | 41.16 | 5 |
| 1715207400 | 41.2348 | -0.07 | -0.17 | 41.22 | 41.2348 | 41.22 | 4 |
| 1715121000 | 41.3039 | 0.09 | 0.22 | 41.32 | 41.32 | 41.3039 | 6 |
| 1715034600 | 41.2115 | 0.05 | 0.12 | 41.19 | 41.2115 | 41.19 | 5 |
| 1714775400 | 41.1641 | 0.2 | 0.50 | 41.22 | 41.22 | 41.1641 | 8 |
| 1714689000 | 40.9599 | 0.16 | 0.39 | 40.78 | 40.9599 | 40.78 | 4 |
| 1714602600 | 40.802 | 0.02 | 0.05 | 40.75 | 40.802 | 40.75 | 2 |
| 1714516200 | 40.7825 | -0.17 | -0.43 | 40.84 | 40.84 | 40.7825 | 5 |
| 1714429800 | 40.9567 | 0.11 | 0.26 | 40.9567 | 40.9567 | 40.9567 | 3 |
| 1714170600 | 40.8495 | 0.09 | 0.23 | 40.84 | 40.8495 | 40.84 | 206 |
| 1714084200 | 40.7545 | -0.11 | -0.28 | 40.66 | 40.7545 | 40.66 | 2 |
| 1713997800 | 40.8675 | -0.1 | -0.25 | 40.88 | 40.88 | 40.8675 | 4 |
| 1713911400 | 40.9714 | 0.08 | 0.20 | 40.83 | 40.9714 | 40.83 | 5 |
| 1713825000 | 40.891 | 0.01 | 0.03 | 40.83 | 40.891 | 40.83 | 2 |
| 1713565800 | 40.8769 | 0.05 | 0.12 | 40.8769 | 40.8769 | 40.8769 | 0 |
| 1713479400 | 40.8294 | -0.12 | -0.30 | 40.92 | 40.92 | 40.8294 | 10 |
| 1713393000 | 40.9533 | 0.21 | 0.52 | 40.9533 | 40.9533 | 40.9533 | 0 |
| 1713306600 | 40.7398 | -0.14 | -0.33 | 40.71 | 40.7398 | 40.71 | 4 |
| 1713220200 | 40.875 | -0.29 | -0.71 | 40.875 | 40.875 | 40.875 | 1 |
| 1712961000 | 41.1666 | 0.12 | 0.30 | 41.17 | 41.17 | 41.1666 | 4 |
| 1712874600 | 41.0425 | -0.03 | -0.07 | 41.12 | 41.12 | 41.0425 | 4 |
| 1712788200 | 41.0702 | -0.49 | -1.17 | 41.24 | 41.24 | 41.0702 | 4 |
| 1712701800 | 41.5585 | 0.15 | 0.35 | 41.5 | 41.5585 | 41.5 | 2 |
| 1712615400 | 41.413 | -0.03 | -0.07 | 41.39 | 41.413 | 41.39 | 4 |
| 1712356200 | 41.4433 | -0.19 | -0.46 | 41.47 | 41.47 | 41.4433 | 5 |
| 1712269800 | 41.6363 | 0.09 | 0.22 | 41.61 | 41.82 | 41.54 | 12440 |
| 1712183400 | 41.5465 | 0.03 | 0.06 | 41.39 | 41.5465 | 41.39 | 8 |
| 1712097000 | 41.5212 | -0.07 | -0.17 | 41.5212 | 41.5212 | 41.5212 | 0 |
| 1712010600 | 41.59 | -0.43 | -1.02 | 41.71 | 41.71 | 41.59 | 104 |
| 1711665000 | 42.02 | -0.04 | -0.08 | 42 | 42.02 | 42 | 2 |
| 1711578600 | 42.0556 | 0.13 | 0.31 | 42.0556 | 42.0556 | 42.0556 | 1 |
| 1711492200 | 41.9244 | 0.04 | 0.10 | 41.87 | 41.9244 | 41.87 | 3 |
| 1711405800 | 41.8844 | -0.07 | -0.16 | 41.8844 | 41.8844 | 41.8844 | 1 |
| 1711146600 | 41.9505 | 0.13 | 0.31 | 41.99 | 41.99 | 41.9505 | 4 |
| 1711060200 | 41.8196 | 0.04 | 0.10 | 41.86 | 41.86 | 41.807 | 559 |
| 1710973800 | 41.7798 | 0.08 | 0.18 | 41.73 | 41.7798 | 41.73 | 3 |
| 1710887400 | 41.7035 | 0.1 | 0.24 | 41.7035 | 41.7035 | 41.7035 | 1 |
| 1710801000 | 41.6024 | -0.04 | -0.10 | 41.62 | 41.62 | 41.6024 | 6 |
| 1710541800 | 41.6425 | -0.03 | -0.08 | 41.6425 | 41.6425 | 41.6425 | 1 |
| 1710455400 | 41.675 | -0.25 | -0.60 | 41.79 | 41.79 | 41.675 | 3 |
| 1710369000 | 41.9266 | -0.06 | -0.14 | 41.94 | 41.94 | 41.9266 | 4 |
| 1710282600 | 41.9841 | -0.13 | -0.30 | 42.03 | 42.03 | 41.9841 | 4 |
| 1710196200 | 42.1098 | -0.04 | -0.09 | 42.14 | 42.14 | 42.1098 | 3 |
| 1709940600 | 42.1493 | 0.09 | 0.20 | 42.1493 | 42.1493 | 42.1493 | 8 |
| 1709854200 | 42.0636 | 0.06 | 0.14 | 42.1 | 42.28 | 42.0636 | 5 |
| 1709767800 | 42.0057 | 0.07 | 0.17 | 41.98 | 42.0057 | 41.98 | 5 |
| 1709681400 | 41.9358 | 0.22 | 0.53 | 41.9358 | 41.9358 | 41.9358 | 2 |
| 1709595000 | 41.7151 | -0.09 | -0.21 | 41.7151 | 41.7151 | 41.7151 | 2 |
| 1709335800 | 41.8015 | 0.05 | 0.11 | 41.59 | 41.8015 | 41.59 | 7 |
| 1709249400 | 41.7558 | 0.07 | 0.17 | 41.7558 | 41.7558 | 41.7558 | 2 |
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
