We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.328715660953 | 42.59 | 42.83 | 42.1706 | 70501 | 42.45001132 | SP |
| 4 | 0.37 | 0.873465533522 | 42.36 | 42.875 | 42.1352 | 85112 | 42.52733946 | SP |
| 12 | 0.27 | 0.635892604805 | 42.46 | 42.875 | 41.1 | 106005 | 42.12147811 | SP |
| 26 | 2.36 | 5.84592519197 | 40.37 | 42.875 | 40.25 | 164758 | 41.56231882 | SP |
| 52 | 2.75 | 6.87843921961 | 39.98 | 42.875 | 37.72 | 148637 | 40.66337491 | SP |
| 156 | -2.02 | -4.51396648045 | 44.75 | 46.045 | 35.71 | 196200 | 40.83070852 | SP |
| 260 | 4.71 | 12.388216728 | 38.02 | 46.045 | 33.25 | 191417 | 40.62773625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540200 | 42.73 | 0.06 | 0.14 | 42.64 | 42.75 | 42.61 | 290141 |
| 1717453800 | 42.67 | 0.15 | 0.35 | 42.54 | 42.83 | 42.5398 | 88214 |
| 1717194600 | 42.52 | 0.22 | 0.52 | 42.35 | 42.525 | 42.29 | 67999 |
| 1717108200 | 42.3 | 0.07 | 0.17 | 42.26 | 42.3779 | 42.26 | 82726 |
| 1717021800 | 42.23 | -0.26 | -0.61 | 42.24 | 42.35 | 42.1706 | 62680 |
| 1716935400 | 42.49 | -0.14 | -0.33 | 42.59 | 42.66 | 42.43 | 50887 |
| 1716589800 | 42.63 | 0.18 | 0.42 | 42.56 | 42.63 | 42.5 | 38737 |
| 1716503400 | 42.45 | -0.18 | -0.42 | 42.68 | 42.78 | 42.41 | 71171 |
| 1716417000 | 42.63 | -0.15 | -0.35 | 42.73 | 42.73 | 42.59 | 61830 |
| 1716330600 | 42.78 | 0.04 | 0.09 | 42.7 | 42.8 | 42.7 | 71940 |
| 1716244200 | 42.74 | -0.03 | -0.07 | 42.71 | 42.7989 | 42.71 | 108207 |
| 1715985000 | 42.77 | -0.01 | -0.02 | 42.78 | 42.79 | 42.69 | 116029 |
| 1715898600 | 42.78 | -0.05 | -0.12 | 42.82 | 42.875 | 42.76 | 131540 |
| 1715812200 | 42.83 | 0.31 | 0.73 | 42.73 | 42.83 | 42.64 | 138158 |
| 1715725800 | 42.52 | 0.17 | 0.40 | 42.41 | 42.52 | 42.3654 | 33479 |
| 1715639400 | 42.35 | 0.04 | 0.08 | 42.36 | 42.42 | 42.33 | 51867 |
| 1715380200 | 42.315 | -0.03 | -0.06 | 42.41 | 42.41 | 42.27 | 143862 |
| 1715293800 | 42.34 | 0.17 | 0.40 | 42.16 | 42.365 | 42.16 | 74033 |
| 1715207400 | 42.17 | -0.1 | -0.24 | 42.19 | 42.23 | 42.1352 | 105094 |
| 1715121000 | 42.27 | 0.08 | 0.19 | 42.36 | 42.36 | 42.2211 | 118675 |
| 1715034600 | 42.19 | 0.15 | 0.36 | 42.15 | 42.21 | 42.1 | 297186 |
| 1714775400 | 42.04 | 0.32 | 0.77 | 41.97 | 42.09 | 41.91 | 64837 |
| 1714689000 | 41.72 | 0.29 | 0.70 | 41.54 | 41.76 | 41.455 | 91964 |
| 1714602600 | 41.43 | 0.02 | 0.05 | 41.39 | 41.71 | 41.36 | 168466 |
| 1714516200 | 41.41 | -0.35 | -0.84 | 41.59 | 41.69 | 41.4 | 71465 |
| 1714429800 | 41.76 | 0.14 | 0.34 | 41.66 | 41.77 | 41.66 | 300431 |
| 1714170600 | 41.62 | 0.2 | 0.48 | 41.44 | 41.635 | 41.44 | 70186 |
| 1714084200 | 41.42 | -0.11 | -0.26 | 41.37 | 41.42 | 41.13 | 80840 |
| 1713997800 | 41.53 | -0.07 | -0.17 | 41.44 | 41.58 | 41.42 | 72801 |
| 1713911400 | 41.6 | 0.25 | 0.60 | 41.34 | 41.64 | 41.34 | 148697 |
| 1713825000 | 41.35 | 0.18 | 0.44 | 41.26 | 41.41 | 41.21 | 52334 |
| 1713565800 | 41.17 | -0.05 | -0.12 | 41.24 | 41.28 | 41.1 | 99306 |
| 1713479400 | 41.22 | -0.09 | -0.22 | 41.32 | 41.375 | 41.1762 | 205465 |
| 1713393000 | 41.31 | 0.04 | 0.10 | 41.48 | 41.48 | 41.22 | 103877 |
| 1713306600 | 41.27 | -0.17 | -0.41 | 41.25 | 41.341 | 41.18 | 97555 |
| 1713220200 | 41.44 | -0.29 | -0.69 | 41.75 | 41.82 | 41.36 | 320717 |
| 1712961000 | 41.73 | -0.24 | -0.57 | 41.84 | 41.9002 | 41.69 | 57587 |
| 1712874600 | 41.97 | 0.1 | 0.24 | 41.9 | 42.025 | 41.75 | 128240 |
| 1712788200 | 41.87 | -0.47 | -1.11 | 41.91 | 41.9999 | 41.79 | 80079 |
| 1712701800 | 42.34 | 0.09 | 0.21 | 42.31 | 42.365 | 42.19 | 85794 |
| 1712615400 | 42.25 | 0.04 | 0.09 | 42.23 | 42.275 | 42.19 | 107530 |
| 1712356200 | 42.21 | 0.06 | 0.14 | 42.05 | 42.285 | 42.05 | 103832 |
| 1712269800 | 42.15 | -0.12 | -0.28 | 42.44 | 42.49 | 42.15 | 83970 |
| 1712183400 | 42.27 | 0.02 | 0.05 | 42.15 | 42.32 | 42.13 | 85781 |
| 1712097000 | 42.25 | -0.33 | -0.78 | 42.31 | 42.31 | 42.12 | 141533 |
| 1712010600 | 42.58 | -0.18 | -0.42 | 42.61 | 42.7282 | 42.525 | 89058 |
| 1711665000 | 42.76 | -0.02 | -0.05 | 42.72 | 42.825 | 42.72 | 138078 |
| 1711578600 | 42.78 | 0.22 | 0.52 | 42.74 | 42.79 | 42.63 | 45093 |
| 1711492200 | 42.56 | -0.01 | -0.02 | 42.65 | 42.65 | 42.55 | 120369 |
| 1711405800 | 42.57 | -0.09 | -0.21 | 42.65 | 42.65 | 42.55 | 112042 |
| 1711146600 | 42.66 | 0.04 | 0.09 | 42.78 | 42.78 | 42.62 | 158859 |
| 1711060200 | 42.62 | 0.06 | 0.14 | 42.62 | 42.71 | 42.62 | 77353 |
| 1710973800 | 42.56 | 0.21 | 0.50 | 42.4 | 42.5991 | 42.33 | 94367 |
| 1710887400 | 42.35 | 0.14 | 0.33 | 42.28 | 42.37 | 42.18 | 63524 |
| 1710801000 | 42.21 | 0.04 | 0.09 | 42.31 | 42.31 | 42.19 | 91773 |
| 1710541800 | 42.17 | -0.08 | -0.19 | 42.19 | 42.3 | 42.13 | 63883 |
| 1710455400 | 42.25 | -0.23 | -0.54 | 42.48 | 42.48 | 42.18 | 168835 |
| 1710369000 | 42.48 | -0.04 | -0.09 | 42.54 | 42.54 | 42.43 | 59752 |
| 1710282600 | 42.52 | 0.09 | 0.21 | 42.46 | 42.53 | 42.34 | 127706 |
| 1710196200 | 42.43 | -0.06 | -0.14 | 42.49 | 42.49 | 42.3398 | 80604 |
| 1709940600 | 42.49 | -0.05 | -0.12 | 42.63 | 42.6883 | 42.4599 | 53899 |
| 1709854200 | 42.54 | 0.25 | 0.59 | 42.43 | 42.56 | 42.43 | 133449 |
| 1709767800 | 42.29 | 0.16 | 0.38 | 42.2 | 42.4 | 42.2 | 90410 |
| 1709681400 | 42.13 | -0.02 | -0.05 | 42.1 | 42.25 | 42.06 | 62280 |
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
