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 | 0.585 | 1.36778115502 | 42.77 | 43.36 | 42.755 | 97124 | 43.0954221 | SP |
| 4 | 0.745 | 1.74841586482 | 42.61 | 43.36 | 42.485 | 83150 | 42.90625721 | SP |
| 12 | 1.675 | 4.01871401152 | 41.68 | 43.36 | 41.02 | 146914 | 42.04662713 | SP |
| 26 | 1.345 | 3.20161866222 | 42.01 | 43.36 | 40.5299 | 152230 | 41.60656234 | SP |
| 52 | 2.435 | 5.95063538612 | 40.92 | 43.36 | 39.22 | 237620 | 41.80984347 | SP |
| 156 | -6.525 | -13.0813953488 | 49.88 | 50.03 | 39.22 | 118852 | 42.4548095 | SP |
| 260 | -6.725 | -13.428514377 | 50.08 | 54.87 | 39.22 | 85865 | 42.82662715 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 43.18 | 0.03 | 0.07 | 43.13 | 43.215 | 43.06 | 76191 |
| 1725661800 | 43.15 | 0.04 | 0.09 | 43.12 | 43.31 | 43.0401 | 176065 |
| 1725575400 | 43.11 | 0.11 | 0.26 | 43.12 | 43.1366 | 42.985 | 105797 |
| 1725489000 | 43 | 0.18 | 0.42 | 42.85 | 43.02 | 42.83 | 85345 |
| 1725402600 | 42.82 | 0.02 | 0.05 | 42.77 | 42.8201 | 42.755 | 35065 |
| 1725057000 | 42.8 | -0.07 | -0.16 | 42.9 | 42.92 | 42.79 | 68868 |
| 1724970600 | 42.87 | -0.06 | -0.14 | 42.92 | 42.93 | 42.84 | 53676 |
| 1724884200 | 42.93 | -0.04 | -0.09 | 43 | 43.09 | 42.91 | 89687 |
| 1724797800 | 42.97 | 0.01 | 0.02 | 42.88 | 42.98 | 42.87 | 76483 |
| 1724711400 | 42.96 | -0.02 | -0.03 | 43.05 | 43.05 | 42.94 | 124195 |
| 1724452200 | 42.975 | 0.2 | 0.46 | 42.84 | 42.975 | 42.83 | 53744 |
| 1724365800 | 42.78 | -0.17 | -0.40 | 42.85 | 42.87 | 42.745 | 55282 |
| 1724279400 | 42.9535 | 0.09 | 0.22 | 42.91 | 43.02 | 42.844 | 74141 |
| 1724193000 | 42.86 | 0.13 | 0.32 | 42.83 | 42.87 | 42.7834 | 89841 |
| 1724106600 | 42.725 | 0.06 | 0.14 | 42.7 | 42.78 | 42.67 | 125171 |
| 1723847400 | 42.665 | 0.09 | 0.22 | 42.65 | 42.67 | 42.575 | 63798 |
| 1723761000 | 42.57 | -0.2 | -0.46 | 42.5 | 42.58 | 42.485 | 91772 |
| 1723674600 | 42.765 | 0.08 | 0.20 | 42.69 | 42.8093 | 42.69 | 64388 |
| 1723588200 | 42.6802 | 0.18 | 0.42 | 42.65 | 42.7 | 42.6359 | 61705 |
| 1723501800 | 42.5 | 0.06 | 0.14 | 42.41 | 42.56 | 42.39 | 98813 |
| 1723242600 | 42.4403 | 0.16 | 0.38 | 42.42 | 42.48 | 42.42 | 78489 |
| 1723156200 | 42.28 | -0.06 | -0.14 | 42.26 | 42.317 | 42.24 | 76389 |
| 1723069800 | 42.34 | -0.13 | -0.31 | 42.37 | 42.5343 | 42.31 | 115994 |
| 1722983400 | 42.47 | -0.28 | -0.65 | 42.68 | 42.68 | 42.47 | 294591 |
| 1722897000 | 42.75 | -0.02 | -0.05 | 42.99 | 42.99 | 42.65 | 368216 |
| 1722637800 | 42.77 | 0.48 | 1.14 | 42.6 | 42.78 | 42.5575 | 219596 |
| 1722551400 | 42.29 | 0.08 | 0.19 | 42.21 | 42.335 | 42.21 | 224217 |
| 1722465000 | 42.21 | 0.17 | 0.40 | 42.14 | 42.26 | 42.1 | 78037 |
| 1722378600 | 42.04 | 0.02 | 0.05 | 42.01 | 42.06 | 41.9773 | 114632 |
| 1722292200 | 42.02 | 0.09 | 0.21 | 42.02 | 42.03 | 41.96 | 47894 |
| 1722033000 | 41.93 | 0.15 | 0.36 | 41.91 | 41.96 | 41.9 | 96223 |
| 1721946600 | 41.779 | 0.09 | 0.21 | 41.78 | 41.85 | 41.75 | 418498 |
| 1721860200 | 41.6899 | -0.13 | -0.30 | 41.88 | 41.88 | 41.685 | 359053 |
| 1721773800 | 41.815 | 0 | 0.01 | 41.84 | 41.88 | 41.81 | 82533 |
| 1721687400 | 41.81 | -0.09 | -0.21 | 41.9 | 41.9 | 41.744 | 66762 |
| 1721428200 | 41.9 | -0.04 | -0.08 | 41.85 | 41.9 | 41.82 | 40395 |
| 1721341800 | 41.935 | -0.14 | -0.32 | 42 | 42.049 | 41.925 | 82493 |
| 1721255400 | 42.07 | 0.07 | 0.17 | 41.94 | 42.08 | 41.935 | 68614 |
| 1721169000 | 42 | 0.12 | 0.29 | 41.92 | 42.02 | 41.9 | 87770 |
| 1721082600 | 41.88 | -0.12 | -0.27 | 41.94 | 41.95 | 41.85 | 572637 |
| 1720823400 | 41.995 | 0.13 | 0.30 | 41.9 | 41.995 | 41.895 | 53264 |
| 1720737000 | 41.87 | 0.2 | 0.48 | 41.87 | 41.95 | 41.87 | 75329 |
| 1720650600 | 41.6689 | 0.04 | 0.09 | 41.65 | 41.68 | 41.61 | 56404 |
| 1720564200 | 41.63 | 0 | 0.00 | 41.6 | 41.64 | 41.54 | 187857 |
| 1720477800 | 41.63 | -0.03 | -0.07 | 41.6 | 41.67 | 41.59 | 149853 |
| 1720218600 | 41.66 | 0.32 | 0.77 | 41.59 | 41.665 | 41.545 | 160884 |
| 1720040640 | 41.34 | 0.17 | 0.40 | 41.25 | 41.42 | 41.25 | 72479 |
| 1719959400 | 41.175 | 0.13 | 0.32 | 41.17 | 41.2 | 41.13 | 452799 |
| 1719873000 | 41.045 | -0.38 | -0.91 | 41.11 | 41.14 | 41.02 | 427722 |
| 1719613800 | 41.42 | -0.18 | -0.43 | 41.66 | 41.706 | 41.42 | 113430 |
| 1719527400 | 41.6 | 0.07 | 0.17 | 41.57 | 41.64 | 41.57 | 518321 |
| 1719441000 | 41.53 | -0.22 | -0.53 | 41.57 | 41.58 | 41.51 | 324957 |
| 1719354600 | 41.75 | 0 | 0.00 | 41.75 | 41.76 | 41.69 | 90289 |
| 1719268200 | 41.7499 | 0.04 | 0.10 | 41.7 | 41.7499 | 41.695 | 51068 |
| 1719009000 | 41.71 | 0 | 0.00 | 41.75 | 41.8 | 41.665 | 176504 |
| 1718922600 | 41.71 | -0.09 | -0.22 | 41.63 | 41.7299 | 41.63 | 186064 |
| 1718749800 | 41.8 | 0.16 | 0.38 | 41.68 | 41.8 | 41.67 | 65830 |
| 1718663400 | 41.64 | -0.16 | -0.38 | 41.67 | 41.67 | 41.57 | 108616 |
| 1718404200 | 41.8 | 0.07 | 0.17 | 41.81 | 41.84 | 41.77 | 129069 |
| 1718317800 | 41.73 | 0.18 | 0.45 | 41.7 | 41.78 | 41.6411 | 1179426 |
| 1718231400 | 41.545 | 0.2 | 0.48 | 41.68 | 41.745 | 41.54 | 111774 |
| 1718145000 | 41.345 | 0.16 | 0.39 | 41.26 | 41.3599 | 41.19 | 206843 |
| 1718058600 | 41.185 | -0.03 | -0.06 | 41.2 | 41.2 | 41.15 | 59889 |
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
