We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.271873455264 | 40.46 | 41 | 40.085 | 13425 | 40.62202054 | SP |
| 4 | -1.15 | -2.77108433735 | 41.5 | 41.74 | 40.085 | 18766 | 40.95283718 | SP |
| 12 | -1.55 | -3.69928400955 | 41.9 | 42.35 | 39.305 | 25818 | 40.85723247 | SP |
| 26 | 2.58 | 6.83081810961 | 37.77 | 42.35 | 37.19 | 30959 | 39.5510207 | SP |
| 52 | 5.22 | 14.8590947908 | 35.13 | 42.35 | 32.57 | 31520 | 37.39191405 | SP |
| 156 | 5.5 | 15.7819225251 | 34.85 | 42.35 | 29.555 | 25204 | 35.77507476 | SP |
| 260 | 15.28 | 60.9493418428 | 25.07 | 42.35 | 17.2662 | 26233 | 31.83965093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 40.35 | -0.31 | -0.77 | 40.44 | 40.44 | 40.085 | 7166 |
| 1718317800 | 40.6645 | -0.15 | -0.38 | 40.75 | 40.76 | 40.42 | 12730 |
| 1718231400 | 40.8178 | 0.32 | 0.80 | 40.91 | 41 | 40.715 | 14276 |
| 1718145000 | 40.4945 | -0.13 | -0.31 | 40.44 | 40.53 | 40.33 | 8954 |
| 1718058600 | 40.62 | 0.18 | 0.45 | 40.36 | 40.62 | 40.32 | 18359 |
| 1717799400 | 40.44 | -0.19 | -0.47 | 40.46 | 40.55 | 40.39 | 12272 |
| 1717713000 | 40.63 | -0.16 | -0.40 | 40.8 | 40.8 | 40.53 | 13820 |
| 1717626600 | 40.7926 | 0.37 | 0.92 | 40.6 | 40.8099 | 40.42 | 26623 |
| 1717540200 | 40.42 | -0.22 | -0.54 | 40.48 | 40.55 | 40.29 | 29684 |
| 1717453800 | 40.64 | -0.28 | -0.69 | 41.01 | 41.01 | 40.43 | 30760 |
| 1717194600 | 40.9222 | 0.34 | 0.85 | 40.65 | 40.9222 | 40.435 | 21571 |
| 1717108200 | 40.579 | 0.1 | 0.24 | 40.46 | 40.66 | 40.46 | 18365 |
| 1717021800 | 40.48 | -0.45 | -1.09 | 40.63 | 40.63 | 40.448 | 13884 |
| 1716935400 | 40.9273 | -0.33 | -0.80 | 41.32 | 41.32 | 40.9273 | 2600 |
| 1716589800 | 41.2557 | 0.27 | 0.65 | 41.11 | 41.32 | 41.11 | 10044 |
| 1716503400 | 40.99 | -0.45 | -1.08 | 41.61 | 41.61 | 40.92 | 11144 |
| 1716417000 | 41.4393 | -0.12 | -0.29 | 41.57 | 41.65 | 41.365 | 15973 |
| 1716330600 | 41.56 | -0.09 | -0.22 | 41.55 | 41.6376 | 41.45 | 70745 |
| 1716244200 | 41.6525 | 0.04 | 0.08 | 41.69 | 41.74 | 41.6276 | 12712 |
| 1715985000 | 41.6174 | 0.08 | 0.20 | 41.5 | 41.62 | 41.46 | 11204 |
| 1715898600 | 41.5336 | -0.06 | -0.14 | 41.66 | 41.6702 | 41.5336 | 5244 |
| 1715812200 | 41.59 | 0.35 | 0.85 | 41.41 | 41.6393 | 41.41 | 19430 |
| 1715725800 | 41.24 | 0.21 | 0.51 | 41.2 | 41.24 | 41.06 | 13686 |
| 1715639400 | 41.03 | -0.17 | -0.42 | 41.29 | 41.3799 | 41.02 | 17549 |
| 1715380200 | 41.2047 | 0.07 | 0.16 | 41.23 | 41.295 | 41.14 | 6575 |
| 1715293800 | 41.1377 | 0.31 | 0.75 | 40.82 | 41.1499 | 40.82 | 31689 |
| 1715207400 | 40.8307 | -0.03 | -0.08 | 40.74 | 40.86 | 40.6901 | 12062 |
| 1715121000 | 40.8615 | 0.2 | 0.50 | 40.82 | 40.93 | 40.79 | 130858 |
| 1715034600 | 40.66 | 0.4 | 0.98 | 40.52 | 40.6667 | 40.52 | 20775 |
| 1714775400 | 40.2648 | 0.32 | 0.81 | 40.34 | 40.34 | 40.13 | 16274 |
| 1714689000 | 39.94 | 0.27 | 0.68 | 39.97 | 40.0409 | 39.61 | 24844 |
| 1714602600 | 39.67 | -0.09 | -0.23 | 39.69 | 40.2 | 39.64 | 81354 |
| 1714516200 | 39.76 | -0.63 | -1.56 | 40.2 | 40.24 | 39.76 | 18312 |
| 1714429800 | 40.39 | 0.21 | 0.52 | 40.22 | 40.47 | 40.22 | 11744 |
| 1714170600 | 40.18 | 0.08 | 0.20 | 40.17 | 40.29 | 40.13 | 15055 |
| 1714084200 | 40.1 | -0.05 | -0.11 | 39.74 | 40.18 | 39.69 | 13830 |
| 1713997800 | 40.145 | 0.07 | 0.16 | 40.11 | 40.28 | 39.9571 | 16714 |
| 1713911400 | 40.08 | 0.38 | 0.96 | 39.78 | 40.19 | 39.78 | 41946 |
| 1713825000 | 39.7 | 0.26 | 0.65 | 39.6 | 39.8716 | 39.45 | 37616 |
| 1713565800 | 39.4449 | 0.03 | 0.09 | 39.45 | 39.68 | 39.305 | 4716 |
| 1713479400 | 39.41 | -0.17 | -0.43 | 39.66 | 39.82 | 39.39 | 9999 |
| 1713393000 | 39.58 | -0.15 | -0.38 | 39.88 | 39.91 | 39.5451 | 17357 |
| 1713306600 | 39.73 | -0.19 | -0.48 | 39.92 | 39.92 | 39.62 | 27612 |
| 1713220200 | 39.92 | -0.36 | -0.89 | 40.6 | 40.71 | 39.8 | 85650 |
| 1712961000 | 40.28 | -0.59 | -1.44 | 40.68 | 40.68 | 40.2038 | 15085 |
| 1712874600 | 40.87 | -0.14 | -0.34 | 41.06 | 41.08 | 40.7 | 30903 |
| 1712788200 | 41.01 | -0.58 | -1.39 | 41.01 | 41.161 | 40.9297 | 11011 |
| 1712701800 | 41.59 | 0.11 | 0.27 | 41.68 | 41.68 | 41.2018 | 14901 |
| 1712615400 | 41.48 | -0.01 | -0.02 | 41.53 | 41.66 | 41.48 | 8641 |
| 1712356200 | 41.4896 | 0.37 | 0.90 | 41.15 | 41.4973 | 41.15 | 15648 |
| 1712269800 | 41.12 | -0.49 | -1.18 | 41.89 | 41.89 | 41.025 | 34492 |
| 1712183400 | 41.61 | 0.17 | 0.41 | 41.38 | 41.6985 | 41.38 | 31607 |
| 1712097000 | 41.44 | -0.32 | -0.77 | 41.56 | 41.56 | 41.3583 | 17632 |
| 1712010600 | 41.76 | -0.35 | -0.83 | 42.23 | 42.35 | 41.76 | 52522 |
| 1711665000 | 42.11 | 0.14 | 0.33 | 42.07 | 42.18 | 42.02 | 21912 |
| 1711578600 | 41.97 | 0.52 | 1.25 | 41.67 | 41.99 | 41.67 | 170680 |
| 1711492200 | 41.4509 | 0 | 0.00 | 41.57 | 41.63 | 41.45 | 8674 |
| 1711405800 | 41.45 | -0.17 | -0.41 | 41.62 | 41.62 | 41.45 | 6515 |
| 1711146600 | 41.6225 | -0.14 | -0.33 | 41.9 | 41.9 | 41.55 | 18360 |
| 1711060200 | 41.76 | 0.23 | 0.55 | 41.69 | 41.89 | 41.6323 | 8803 |
| 1710973800 | 41.53 | 0.41 | 1.00 | 41.21 | 41.53 | 41.155 | 33465 |
| 1710887400 | 41.12 | 0.2 | 0.49 | 40.76 | 41.1799 | 40.76 | 22529 |
| 1710801000 | 40.92 | 0.11 | 0.27 | 40.96 | 41.03 | 40.85 | 17850 |
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
