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 | -0.9432 | -2.26986128625 | 41.5532 | 41.5532 | 40.22 | 4518 | 40.74702937 | SP |
| 4 | 0.8057 | 2.02415316938 | 39.8043 | 41.5532 | 39.8043 | 3855 | 41.02924146 | SP |
| 12 | -0.14 | -0.343558282209 | 40.75 | 44.08 | 38.39 | 29582 | 40.30561689 | SP |
| 26 | 2.32 | 6.05902324367 | 38.29 | 44.08 | 37.43 | 16215 | 40.11141029 | SP |
| 52 | 5.0643 | 14.2472929215 | 35.5457 | 44.08 | 33.8622 | 10430 | 39.56048836 | SP |
| 156 | 6.92 | 20.5402196497 | 33.69 | 44.08 | 29.48 | 4994 | 37.89944279 | SP |
| 260 | 15.535 | 61.9541375872 | 25.075 | 44.08 | 24.72 | 5026 | 36.4559922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 40.57 | 0.34 | 0.84 | 40.2331 | 40.69 | 40.2331 | 5233 |
| 1725661800 | 40.2331 | -0.53 | -1.29 | 40.76 | 40.76 | 40.22 | 1121 |
| 1725575400 | 40.76 | -0.09 | -0.22 | 40.8481 | 40.98 | 40.695 | 1486 |
| 1725489000 | 40.8481 | 0 | 0.01 | 40.71 | 40.92 | 40.71 | 12787 |
| 1725402600 | 40.8443 | -0.71 | -1.71 | 41.5532 | 41.5532 | 40.8443 | 1962 |
| 1725057000 | 41.5532 | 0.33 | 0.81 | 41.2191 | 41.5532 | 41.2191 | 4832 |
| 1724970600 | 41.2191 | -0.04 | -0.11 | 41.29 | 41.54 | 41.2191 | 2218 |
| 1724884200 | 41.2637 | -0.14 | -0.34 | 41.4061 | 41.4061 | 41.2099 | 3246 |
| 1724797800 | 41.4061 | 0.07 | 0.17 | 41.3377 | 41.5 | 41.26 | 4136 |
| 1724711400 | 41.3377 | -0.11 | -0.26 | 41.4451 | 41.49 | 41.3377 | 2850 |
| 1724452200 | 41.4451 | 0.38 | 0.92 | 41.0688 | 41.4451 | 41.0688 | 1962 |
| 1724365800 | 41.0688 | -0.3 | -0.73 | 41.372 | 41.4 | 41.0688 | 1665 |
| 1724279400 | 41.372 | 0.12 | 0.29 | 41.2508 | 41.39 | 41.2508 | 1376 |
| 1724193000 | 41.2508 | -0.03 | -0.07 | 41.2802 | 41.29 | 41.19 | 4989 |
| 1724106600 | 41.2802 | 0.29 | 0.70 | 40.9916 | 41.3 | 40.9916 | 7447 |
| 1723847400 | 40.9916 | 0.03 | 0.08 | 40.96 | 41.07 | 40.86 | 4743 |
| 1723761000 | 40.96 | 0.48 | 1.19 | 40.4786 | 40.99 | 40.4786 | 6054 |
| 1723674600 | 40.4786 | 0.17 | 0.43 | 40.3061 | 40.4786 | 40.23 | 1231 |
| 1723588200 | 40.3061 | 0.5 | 1.26 | 39.8043 | 40.3061 | 39.8043 | 3912 |
| 1723501800 | 39.8043 | -0.01 | -0.01 | 39.81 | 40 | 39.8 | 8183 |
| 1723242600 | 39.81 | 0.17 | 0.43 | 39.6388 | 39.84 | 39.6388 | 70108 |
| 1723156200 | 39.6388 | 0.65 | 1.66 | 39.26 | 39.68 | 39.26 | 3572 |
| 1723069800 | 38.9907 | -0.25 | -0.64 | 39.2413 | 39.7 | 38.9907 | 3277 |
| 1722983400 | 39.2413 | 0.4 | 1.02 | 38.8459 | 39.659 | 38.8459 | 227988 |
| 1722897000 | 38.8459 | -1.1 | -2.76 | 38.54 | 39.15 | 38.39 | 5760 |
| 1722637800 | 39.95 | -0.46 | -1.14 | 40.4115 | 40.4115 | 39.69 | 67585 |
| 1722551400 | 40.4115 | -0.44 | -1.08 | 40.88 | 41.05 | 40.33 | 318043 |
| 1722465000 | 40.8535 | 0.43 | 1.07 | 40.82 | 40.9 | 40.74 | 1127 |
| 1722378600 | 40.4198 | -0.11 | -0.27 | 40.528 | 40.528 | 40.245 | 1638 |
| 1722292200 | 40.528 | 0.08 | 0.19 | 40.4519 | 40.63 | 40.4519 | 2481 |
| 1722033000 | 40.4519 | 0.27 | 0.68 | 40.1804 | 40.58 | 40.1804 | 24105 |
| 1721946600 | 40.1804 | -0.11 | -0.27 | 40.2896 | 40.43 | 40.14 | 88609 |
| 1721860200 | 40.2896 | -0.71 | -1.73 | 40.77 | 40.77 | 40.2896 | 3205 |
| 1721773800 | 40.9981 | -0.06 | -0.14 | 41.0562 | 41.13 | 40.9981 | 919 |
| 1721687400 | 41.0562 | 0.36 | 0.89 | 40.89 | 41.0893 | 40.89 | 1640 |
| 1721428200 | 40.6938 | -0.23 | -0.55 | 40.92 | 40.92 | 40.6938 | 145550 |
| 1721341800 | 40.92 | -0.29 | -0.71 | 41.2117 | 41.3 | 40.89 | 1845 |
| 1721255400 | 41.2117 | -0.44 | -1.05 | 41.6507 | 41.6507 | 41.2 | 735 |
| 1721169000 | 41.6507 | 0.23 | 0.56 | 41.62 | 41.6507 | 41.5 | 2255 |
| 1721082600 | 41.4206 | 0.07 | 0.16 | 41.3525 | 41.6 | 41.3525 | 17626 |
| 1720823400 | 41.3525 | 0.17 | 0.41 | 41.1848 | 41.54 | 41.1848 | 2413 |
| 1720737000 | 41.1848 | -0.25 | -0.61 | 41.439 | 41.439 | 41.1848 | 1476 |
| 1720650600 | 41.439 | 0.34 | 0.82 | 41.1024 | 41.439 | 41.1024 | 509 |
| 1720564200 | 41.1024 | 0.02 | 0.05 | 41.0813 | 41.133 | 41.0813 | 511 |
| 1720477800 | 41.0813 | -0 | -0.01 | 41.0862 | 41.1 | 41.0629 | 886 |
| 1720218600 | 41.0862 | 0.23 | 0.55 | 40.8608 | 41.0862 | 40.8608 | 2430 |
| 1720040640 | 40.8608 | 0.17 | 0.42 | 40.6914 | 40.8608 | 40.6914 | 10482 |
| 1719959400 | 40.6914 | 0.14 | 0.33 | 40.48 | 40.6914 | 40.48 | 13725 |
| 1719873000 | 40.5561 | -0.01 | -0.02 | 40.4673 | 44.08 | 40.42 | 545199 |
| 1719613800 | 40.5639 | 0 | 0.00 | 40.5639 | 40.5639 | 40.5639 | 0 |
| 1719527400 | 40.5639 | -0.05 | -0.12 | 40.49 | 40.62 | 40.49 | 2639 |
| 1719441000 | 40.6121 | 0.07 | 0.17 | 40.5427 | 40.6121 | 40.53 | 865 |
| 1719354600 | 40.5427 | 0.1 | 0.25 | 40.44 | 40.5427 | 40.44 | 1509 |
| 1719268200 | 40.4417 | -0.09 | -0.22 | 40.5309 | 40.6501 | 40.4417 | 1579 |
| 1719009000 | 40.5309 | -0.05 | -0.11 | 40.61 | 40.61 | 40.5309 | 983 |
| 1718922600 | 40.5775 | -0.09 | -0.22 | 40.67 | 40.7 | 40.5775 | 1489 |
| 1718749800 | 40.6671 | 0.09 | 0.23 | 40.75 | 40.75 | 40.59 | 413 |
| 1718663400 | 40.573 | 0.28 | 0.68 | 40.2975 | 40.65 | 40.26 | 941 |
| 1718404200 | 40.2975 | -0.05 | -0.13 | 40.3494 | 40.3494 | 40.21 | 682 |
| 1718317800 | 40.3494 | 0.06 | 0.15 | 40.2907 | 40.38 | 40.12 | 537 |
| 1718231400 | 40.2907 | 0.32 | 0.81 | 39.9685 | 40.34 | 39.9685 | 3405 |
| 1718145000 | 39.9685 | 0.09 | 0.23 | 39.72 | 39.9685 | 39.72 | 1444 |
| 1718058600 | 39.8758 | 0.07 | 0.18 | 39.8057 | 39.8758 | 39.8057 | 549 |
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
