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 | 0.19 | 0.47041346868 | 40.39 | 40.61 | 40.31 | 327196 | 40.52660025 | SP |
| 4 | 0.58 | 1.45 | 40 | 40.61 | 39.585 | 360762 | 40.19845298 | SP |
| 12 | -0.11 | -0.270336692062 | 40.69 | 40.88 | 39.48 | 387731 | 40.27188924 | SP |
| 26 | 1.04 | 2.63024785028 | 39.54 | 40.88 | 39.22 | 430282 | 40.06845342 | SP |
| 52 | -0.14 | -0.343811394892 | 40.72 | 41.54 | 37.49 | 467115 | 39.90939657 | SP |
| 156 | -8.32 | -17.0143149284 | 48.9 | 51.16 | 37.28 | 452899 | 42.25275269 | SP |
| 260 | -3.58 | -8.10688405797 | 44.16 | 51.16 | 37.28 | 365395 | 42.39634268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 40.58 | -0.01 | -0.02 | 40.56 | 40.61 | 40.56 | 415910 |
| 1718663400 | 40.59 | 0.05 | 0.12 | 40.59 | 40.6 | 40.5601 | 374529 |
| 1718404200 | 40.54 | -0.01 | -0.02 | 40.59 | 40.59 | 40.52 | 301364 |
| 1718317800 | 40.55 | 0.04 | 0.10 | 40.56 | 40.56 | 40.505 | 315749 |
| 1718231400 | 40.51 | 0.09 | 0.22 | 40.51 | 40.53 | 40.475 | 357155 |
| 1718145000 | 40.42 | 0.07 | 0.17 | 40.39 | 40.42 | 40.31 | 272834 |
| 1718058600 | 40.35 | -0.02 | -0.05 | 40.3 | 40.39 | 40.3 | 451497 |
| 1717799400 | 40.37 | 0.05 | 0.12 | 40.28 | 40.3997 | 40.28 | 256170 |
| 1717713000 | 40.32 | 0.05 | 0.12 | 40.29 | 40.32 | 40.2599 | 237119 |
| 1717626600 | 40.27 | 0.21 | 0.52 | 40.17 | 40.29 | 40.115 | 620388 |
| 1717540200 | 40.06 | 0.02 | 0.05 | 40.03 | 40.1 | 39.935 | 318215 |
| 1717453800 | 40.04 | -0.01 | -0.02 | 40.09 | 40.13 | 39.84 | 449594 |
| 1717194600 | 40.05 | 0.26 | 0.65 | 39.9 | 40.05 | 39.585 | 331204 |
| 1717108200 | 39.79 | -0.18 | -0.45 | 39.91 | 39.94 | 39.73 | 514082 |
| 1717021800 | 39.97 | -0.12 | -0.30 | 39.98 | 40 | 39.92 | 489296 |
| 1716935400 | 40.09 | -0.04 | -0.10 | 40.13 | 40.13 | 40.015 | 321487 |
| 1716589800 | 40.13 | 0.23 | 0.58 | 40.03 | 40.13 | 39.98 | 259069 |
| 1716503400 | 39.9 | -0.13 | -0.32 | 40.17 | 40.17 | 39.875 | 309891 |
| 1716417000 | 40.03 | -0.06 | -0.15 | 40.09 | 40.09 | 39.95 | 299238 |
| 1716330600 | 40.09 | 0.04 | 0.10 | 40 | 40.09 | 40 | 343147 |
| 1716244200 | 40.05 | -0.26 | -0.65 | 40.03 | 40.08 | 40.005 | 257783 |
| 1715985000 | 40.31 | -0.1 | -0.25 | 40.45 | 40.45 | 40.22 | 385258 |
| 1715898600 | 40.41 | 0.03 | 0.07 | 40.42 | 40.42 | 40.34 | 523877 |
| 1715812200 | 40.38 | 0 | 0.00 | 40.4 | 40.4 | 40.33 | 382484 |
| 1715725800 | 40.38 | -0.01 | -0.02 | 40.36 | 40.38 | 40.3541 | 420120 |
| 1715639400 | 40.39 | 0.03 | 0.07 | 40.37 | 40.39 | 40.33 | 765608 |
| 1715380200 | 40.36 | 0.01 | 0.02 | 40.35 | 40.36 | 40.32 | 290281 |
| 1715293800 | 40.35 | 0.03 | 0.07 | 40.28 | 40.35 | 40.28 | 326730 |
| 1715207400 | 40.32 | 0.06 | 0.15 | 40.26 | 40.33 | 40.25 | 260364 |
| 1715121000 | 40.26 | -0.02 | -0.05 | 40.3 | 40.31 | 40.26 | 431653 |
| 1715034600 | 40.28 | 0.05 | 0.12 | 40.26 | 40.29 | 40.24 | 309140 |
| 1714775400 | 40.23 | 0.18 | 0.45 | 40.24 | 40.24 | 40.14 | 463565 |
| 1714689000 | 40.05 | 0.16 | 0.40 | 40.03 | 40.075 | 39.84 | 420782 |
| 1714602600 | 39.89 | -0.02 | -0.05 | 39.91 | 40.09 | 39.83 | 462483 |
| 1714516200 | 39.91 | -0.15 | -0.37 | 40.08 | 40.11 | 39.88 | 319350 |
| 1714429800 | 40.06 | 0.06 | 0.15 | 40.05 | 40.1 | 40.0209 | 315797 |
| 1714170600 | 40 | 0.16 | 0.40 | 39.93 | 40.05 | 39.91 | 316503 |
| 1714084200 | 39.84 | -0.1 | -0.25 | 39.67 | 39.89 | 39.6157 | 283182 |
| 1713997800 | 39.94 | 0.08 | 0.20 | 39.95 | 39.95 | 39.8202 | 380067 |
| 1713911400 | 39.86 | 0.19 | 0.48 | 39.73 | 39.89 | 39.7089 | 654913 |
| 1713825000 | 39.67 | -0.07 | -0.18 | 39.56 | 39.75 | 39.48 | 709310 |
| 1713565800 | 39.74 | -0.31 | -0.77 | 39.99 | 40.085 | 39.68 | 480089 |
| 1713479400 | 40.05 | -0.08 | -0.20 | 40.16 | 40.39 | 39.97 | 459865 |
| 1713393000 | 40.13 | -0.21 | -0.52 | 40.47 | 40.52 | 40.015 | 438078 |
| 1713306600 | 40.34 | -0.02 | -0.05 | 40.43 | 40.49 | 40.2301 | 451024 |
| 1713220200 | 40.36 | -0.29 | -0.71 | 40.75 | 40.85 | 40.3 | 360780 |
| 1712961000 | 40.65 | -0.17 | -0.42 | 40.77 | 40.77 | 40.5 | 376422 |
| 1712874600 | 40.82 | 0.15 | 0.37 | 40.76 | 40.88 | 40.65 | 255748 |
| 1712788200 | 40.67 | -0.16 | -0.39 | 40.61 | 40.765 | 40.61 | 628750 |
| 1712701800 | 40.83 | 0.05 | 0.12 | 40.78 | 40.84 | 40.6516 | 277128 |
| 1712615400 | 40.78 | 0.06 | 0.15 | 40.76 | 40.815 | 40.74 | 370645 |
| 1712356200 | 40.72 | 0.16 | 0.39 | 40.61 | 40.787 | 40.6097 | 399243 |
| 1712269800 | 40.56 | -0.21 | -0.52 | 40.8 | 40.86 | 40.53 | 484142 |
| 1712183400 | 40.77 | 0.03 | 0.07 | 40.7 | 40.77 | 40.68 | 373513 |
| 1712097000 | 40.74 | -0.03 | -0.07 | 40.69 | 40.74 | 40.6399 | 235560 |
| 1712010600 | 40.77 | -0.02 | -0.05 | 40.8 | 40.82 | 40.755 | 226251 |
| 1711665000 | 40.79 | 0.04 | 0.10 | 40.76 | 40.7999 | 40.74 | 289049 |
| 1711578600 | 40.75 | 0.1 | 0.25 | 40.72 | 40.76 | 40.6801 | 349782 |
| 1711492200 | 40.65 | 0.01 | 0.02 | 40.69 | 40.72 | 40.65 | 439693 |
| 1711405800 | 40.64 | 0.01 | 0.02 | 40.55 | 40.69 | 40.55 | 389318 |
| 1711146600 | 40.63 | -0.05 | -0.12 | 40.69 | 40.71 | 40.63 | 387363 |
| 1711060200 | 40.68 | 0.09 | 0.22 | 40.74 | 40.74 | 40.62 | 298888 |
| 1710973800 | 40.59 | 0.14 | 0.35 | 40.47 | 40.615 | 40.4374 | 392239 |
| 1710887400 | 40.45 | 0.1 | 0.25 | 40.32 | 40.46 | 40.29 | 271601 |
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
