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 | 0.22 | 0.523186682521 | 42.05 | 42.35 | 42.015 | 769969 | 42.16406166 | SP |
| 4 | 0.03 | 0.0710227272727 | 42.24 | 42.35 | 41.96 | 874628 | 42.10703392 | SP |
| 12 | -0.25 | -0.587958607714 | 42.52 | 42.63 | 41.6025 | 1328411 | 42.06407543 | SP |
| 26 | 0.15 | 0.356125356125 | 42.12 | 42.67 | 41.6025 | 1443587 | 42.20424916 | SP |
| 52 | 0.97 | 2.34866828087 | 41.3 | 42.67 | 40.15 | 1394888 | 41.67978627 | SP |
| 156 | -3.58 | -7.8080697928 | 45.85 | 46.12 | 39.4911 | 1740255 | 42.03396567 | SP |
| 260 | -4.2 | -9.03808908974 | 46.47 | 47.51 | 36.904 | 1615231 | 42.98210598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 42.27 | 0.13 | 0.31 | 42.17 | 42.285 | 42.165 | 3987055 |
| 1718663400 | 42.14 | 0.04 | 0.10 | 42.07 | 42.1699 | 42.03 | 898910 |
| 1718404200 | 42.1 | -0.12 | -0.28 | 42.13 | 42.145 | 42.06 | 595349 |
| 1718317800 | 42.22 | 0 | 0.00 | 42.31 | 42.31 | 42.175 | 1108535 |
| 1718231400 | 42.22 | 0.12 | 0.29 | 42.35 | 42.35 | 42.21 | 647056 |
| 1718145000 | 42.1 | 0.05 | 0.12 | 42.05 | 42.1065 | 42.015 | 599993 |
| 1718058600 | 42.05 | 0.02 | 0.05 | 42 | 42.06 | 41.9701 | 645874 |
| 1717799400 | 42.03 | -0.07 | -0.17 | 41.99 | 42.06 | 41.965 | 679590 |
| 1717713000 | 42.1 | -0.04 | -0.09 | 42.14 | 42.15 | 42.09 | 1511962 |
| 1717626600 | 42.14 | 0.1 | 0.24 | 42.11 | 42.1583 | 42.0543 | 551027 |
| 1717540200 | 42.04 | -0.01 | -0.02 | 42.03 | 42.1 | 42.02 | 831630 |
| 1717453800 | 42.05 | -0.15 | -0.36 | 42.01 | 42.06 | 41.98 | 849098 |
| 1717194600 | 42.2 | 0.12 | 0.29 | 42.12 | 42.21 | 42.12 | 939910 |
| 1717108200 | 42.08 | 0.11 | 0.26 | 42 | 42.11 | 42 | 1056688 |
| 1717021800 | 41.97 | -0.1 | -0.24 | 41.97 | 42.02 | 41.96 | 1652046 |
| 1716935400 | 42.07 | -0.13 | -0.31 | 42.22 | 42.24 | 42.05 | 1236606 |
| 1716589800 | 42.2 | 0.12 | 0.29 | 42.14 | 42.21 | 42.09 | 598438 |
| 1716503400 | 42.08 | -0.1 | -0.24 | 42.24 | 42.24 | 42.06 | 716043 |
| 1716417000 | 42.18 | -0.06 | -0.14 | 42.2 | 42.23 | 42.13 | 932707 |
| 1716330600 | 42.24 | -0.01 | -0.02 | 42.24 | 42.3 | 42.24 | 566471 |
| 1716244200 | 42.25 | 0.02 | 0.05 | 42.24 | 42.25 | 42.2 | 1136016 |
| 1715985000 | 42.23 | -0.01 | -0.02 | 42.27 | 42.27 | 42.2 | 1112685 |
| 1715898600 | 42.24 | -0.08 | -0.19 | 42.34 | 42.35 | 42.24 | 966923 |
| 1715812200 | 42.32 | 0.16 | 0.38 | 42.28 | 42.345 | 42.225 | 1225305 |
| 1715725800 | 42.16 | 0.07 | 0.17 | 42.15 | 42.16 | 42.1041 | 748007 |
| 1715639400 | 42.09 | -0.02 | -0.05 | 42.19 | 42.19 | 42.075 | 1293073 |
| 1715380200 | 42.11 | -0.08 | -0.19 | 42.2 | 42.2 | 42.07 | 748812 |
| 1715293800 | 42.19 | 0.03 | 0.07 | 42.15 | 42.19 | 42.11 | 984427 |
| 1715207400 | 42.16 | -0.07 | -0.17 | 42.18 | 42.2 | 42.14 | 1342992 |
| 1715121000 | 42.23 | 0 | 0.00 | 42.29 | 42.29 | 42.17 | 916531 |
| 1715034600 | 42.23 | 0.03 | 0.07 | 42.23 | 42.26 | 42.21 | 2295371 |
| 1714775400 | 42.2 | 0.15 | 0.36 | 42.24 | 42.3 | 42.14 | 1020877 |
| 1714689000 | 42.05 | 0.18 | 0.43 | 41.95 | 42.08 | 41.89 | 1631259 |
| 1714602600 | 41.87 | -0.09 | -0.21 | 41.72 | 42.01 | 41.7 | 1123528 |
| 1714516200 | 41.96 | -0.19 | -0.45 | 42.06 | 42.13 | 41.945 | 1169045 |
| 1714429800 | 42.15 | 0.08 | 0.19 | 42.12 | 42.18 | 42.105 | 5382515 |
| 1714170600 | 42.07 | 0.11 | 0.26 | 42.02 | 42.0999 | 41.993 | 2091431 |
| 1714084200 | 41.96 | -0.07 | -0.17 | 41.85 | 41.975 | 41.7546 | 820080 |
| 1713997800 | 42.03 | -0.08 | -0.19 | 42.12 | 42.12 | 41.955 | 905960 |
| 1713911400 | 42.11 | 0.14 | 0.33 | 42 | 42.1361 | 41.96 | 1025594 |
| 1713825000 | 41.97 | 0.18 | 0.43 | 41.86 | 41.98 | 41.84 | 1195845 |
| 1713565800 | 41.79 | 0.06 | 0.14 | 41.78 | 41.8299 | 41.755 | 1266475 |
| 1713479400 | 41.73 | 0.03 | 0.07 | 41.69 | 41.74 | 41.6303 | 1275990 |
| 1713393000 | 41.7 | 0.06 | 0.14 | 41.74 | 41.78 | 41.6601 | 5137757 |
| 1713306600 | 41.64 | -0.11 | -0.26 | 41.74 | 41.75 | 41.6025 | 2309890 |
| 1713220200 | 41.75 | -0.18 | -0.43 | 41.96 | 41.96 | 41.71 | 1076334 |
| 1712961000 | 41.93 | 0 | 0.00 | 41.9 | 41.94 | 41.88 | 2300092 |
| 1712874600 | 41.93 | -0.06 | -0.14 | 42 | 42.015 | 41.86 | 2421602 |
| 1712788200 | 41.99 | -0.29 | -0.69 | 42.04 | 42.1 | 41.915 | 3612061 |
| 1712701800 | 42.28 | 0.1 | 0.24 | 42.25 | 42.31 | 42.215 | 2135759 |
| 1712615400 | 42.18 | 0.08 | 0.19 | 42.11 | 42.21 | 42.09 | 1205439 |
| 1712356200 | 42.1 | -0.01 | -0.02 | 42.11 | 42.1498 | 42.085 | 901126 |
| 1712269800 | 42.11 | -0.03 | -0.07 | 42.24 | 42.265 | 42.0701 | 1497752 |
| 1712183400 | 42.14 | 0.02 | 0.05 | 42.1 | 42.18 | 42.05 | 1598022 |
| 1712097000 | 42.12 | -0.05 | -0.12 | 42.08 | 42.13 | 42.05 | 872801 |
| 1712010600 | 42.17 | -0.38 | -0.89 | 42.3 | 42.31 | 42.15 | 1058432 |
| 1711665000 | 42.55 | -0.08 | -0.19 | 42.59 | 42.63 | 42.53 | 982710 |
| 1711578600 | 42.63 | 0.18 | 0.42 | 42.55 | 42.63 | 42.49 | 992951 |
| 1711492200 | 42.45 | -0.02 | -0.05 | 42.52 | 42.52 | 42.43 | 648453 |
| 1711405800 | 42.47 | -0.06 | -0.14 | 42.47 | 42.5 | 42.45 | 860391 |
| 1711146600 | 42.53 | -0.02 | -0.05 | 42.59 | 42.605 | 42.5 | 1302269 |
| 1711060200 | 42.55 | -0.03 | -0.07 | 42.65 | 42.67 | 42.51 | 920575 |
| 1710973800 | 42.58 | 0.11 | 0.26 | 42.48 | 42.5974 | 42.4324 | 583856 |
| 1710887400 | 42.47 | 0.11 | 0.26 | 42.34 | 42.5 | 42.33 | 762695 |
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
