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 | 0.09 | 0.21327014218 | 42.2 | 42.295 | 41.73 | 280219 | 41.98682546 | SP |
| 4 | 0.7 | 1.68309689829 | 41.59 | 42.4395 | 41.3102 | 285578 | 42.00001099 | SP |
| 12 | 0.12 | 0.284562485179 | 42.17 | 43.015 | 39.75 | 285443 | 41.44649693 | SP |
| 26 | 3.79 | 9.84415584416 | 38.5 | 43.015 | 38.415 | 248712 | 40.93871729 | SP |
| 52 | 6.37 | 17.7338530067 | 35.92 | 43.015 | 35.76 | 334732 | 38.899209 | SP |
| 156 | -126.63 | -74.9644802273 | 168.92 | 174.42 | 30.29 | 256171 | 62.76140487 | SP |
| 260 | -87.11 | -67.3183925811 | 129.4 | 176.7259 | 30.29 | 211545 | 79.49056916 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.29 | 0.01 | 0.02 | 42.32 | 42.45 | 42.2501 | 208071 |
| 1739489400 | 42.28 | 0.37 | 0.88 | 42.01 | 42.295 | 41.9306 | 248664 |
| 1739403000 | 41.91 | -0.19 | -0.45 | 41.75 | 42 | 41.73 | 587366 |
| 1739316600 | 42.1 | 0.15 | 0.36 | 41.88 | 42.1051 | 41.83 | 152664 |
| 1739230200 | 41.95 | 0.13 | 0.31 | 42.07 | 42.07 | 41.8 | 182645 |
| 1738971000 | 41.82 | -0.35 | -0.83 | 42.2 | 42.2588 | 41.81 | 257356 |
| 1738884600 | 42.17 | 0.04 | 0.09 | 42.27 | 42.3189 | 41.95 | 285016 |
| 1738798200 | 42.13 | 0.19 | 0.45 | 41.95 | 42.155 | 41.78 | 225921 |
| 1738711800 | 41.94 | 0.13 | 0.31 | 41.74 | 42.015 | 41.73 | 289561 |
| 1738625400 | 41.81 | -0.19 | -0.45 | 41.4 | 41.9502 | 41.3102 | 341461 |
| 1738366200 | 42 | -0.32 | -0.76 | 42.36 | 42.4395 | 41.95 | 366291 |
| 1738279800 | 42.32 | 0.29 | 0.69 | 42.2 | 42.4357 | 42.075 | 263200 |
| 1738193400 | 42.03 | -0.02 | -0.05 | 42.1 | 42.29 | 41.925 | 189725 |
| 1738107000 | 42.05 | -0.18 | -0.43 | 42.23 | 42.23 | 41.9699 | 282646 |
| 1738020600 | 42.23 | 0.13 | 0.31 | 41.75 | 42.23 | 41.75 | 252295 |
| 1737761400 | 42.1 | 0.25 | 0.60 | 42.06 | 42.2144 | 42.051 | 202633 |
| 1737675000 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1737588600 | 41.85 | -0.15 | -0.36 | 42.08 | 42.08 | 41.835 | 442092 |
| 1737502200 | 42 | 0.42 | 1.01 | 41.75 | 42.02 | 41.73 | 383407 |
| 1737156600 | 41.58 | 0.29 | 0.70 | 41.59 | 41.68 | 41.4133 | 226897 |
| 1737070200 | 41.29 | 0.14 | 0.34 | 41.14 | 41.33 | 41.031 | 250519 |
| 1736983800 | 41.15 | 0.6 | 1.48 | 41.18 | 41.24 | 41.01 | 220462 |
| 1736897400 | 40.55 | 0.29 | 0.72 | 40.43 | 40.5875 | 40.23 | 368120 |
| 1736811000 | 40.26 | 0.32 | 0.80 | 39.8 | 40.26 | 39.75 | 356123 |
| 1736551800 | 39.94 | -0.6 | -1.48 | 40.35 | 40.355 | 39.875 | 455825 |
| 1736379000 | 40.54 | 0.05 | 0.12 | 40.47 | 40.54 | 40.19 | 261543 |
| 1736292600 | 40.49 | -0.15 | -0.37 | 40.76 | 40.86 | 40.375 | 255884 |
| 1736206200 | 40.64 | 0.03 | 0.07 | 40.76 | 41.02 | 40.57 | 248546 |
| 1735947000 | 40.61 | 0.36 | 0.89 | 40.41 | 40.6397 | 40.26 | 204260 |
| 1735860600 | 40.25 | -0.09 | -0.22 | 40.49 | 40.65 | 40.05 | 320594 |
| 1735687800 | 40.34 | 0.08 | 0.20 | 40.33 | 40.495 | 40.1707 | 215148 |
| 1735601400 | 40.26 | -0.39 | -0.96 | 40.29 | 40.415 | 39.9729 | 441269 |
| 1735342200 | 40.65 | -0.29 | -0.71 | 40.75 | 40.92 | 40.445 | 234142 |
| 1735255800 | 40.94 | 0.07 | 0.17 | 40.71 | 40.97 | 40.71 | 275879 |
| 1735077840 | 40.87 | 0.38 | 0.94 | 40.52 | 40.875 | 40.49 | 139975 |
| 1734996600 | 40.49 | -0.11 | -0.27 | 40.31 | 40.53 | 40.12 | 353714 |
| 1734737400 | 40.6 | 0.45 | 1.12 | 40.02 | 40.86 | 39.98 | 376408 |
| 1734651000 | 40.15 | -0.05 | -0.12 | 40.52 | 40.65 | 40.125 | 888916 |
| 1734564600 | 40.2 | -1.18 | -2.85 | 41.42 | 41.49 | 40.2 | 305727 |
| 1734478200 | 41.38 | -0.27 | -0.65 | 41.47 | 41.53 | 41.3 | 297066 |
| 1734391800 | 41.65 | -0.12 | -0.29 | 41.79 | 41.8766 | 41.62 | 173989 |
| 1734132600 | 41.77 | -0.09 | -0.22 | 41.9 | 41.9 | 41.725 | 224560 |
| 1734046200 | 41.86 | -0.16 | -0.38 | 42.01 | 42.07 | 41.86 | 196930 |
| 1733959800 | 42.02 | -0.01 | -0.02 | 42.12 | 42.1499 | 42.01 | 838894 |
| 1733873400 | 42.03 | -0.14 | -0.33 | 42.18 | 42.185 | 41.93 | 271050 |
| 1733787000 | 42.17 | -0.25 | -0.59 | 42.47 | 42.5 | 42.1481 | 151113 |
| 1733527800 | 42.42 | -0.04 | -0.09 | 42.56 | 42.56 | 42.34 | 289867 |
| 1733441400 | 42.46 | -0.08 | -0.19 | 42.53 | 42.6386 | 42.44 | 187753 |
| 1733355000 | 42.54 | -0.06 | -0.14 | 42.62 | 42.625 | 42.365 | 235210 |
| 1733268600 | 42.6 | -0.14 | -0.33 | 42.79 | 42.88 | 42.57 | 177865 |
| 1733182200 | 42.74 | -0.16 | -0.37 | 42.97 | 42.97 | 42.6489 | 210950 |
| 1732917840 | 42.9 | 0.13 | 0.30 | 42.84 | 43.015 | 42.84 | 77617 |
| 1732750200 | 42.77 | -0.03 | -0.07 | 42.85 | 43.01 | 42.76 | 161906 |
| 1732663800 | 42.8 | 0.03 | 0.07 | 42.76 | 42.835 | 42.58 | 314599 |
| 1732577400 | 42.77 | 0.33 | 0.78 | 42.73 | 42.925 | 42.6703 | 179582 |
| 1732318200 | 42.44 | 0.32 | 0.76 | 42.17 | 42.49 | 42.17 | 152898 |
| 1732231800 | 42.12 | 0.43 | 1.03 | 41.84 | 42.1913 | 41.6514 | 163336 |
| 1732145400 | 41.69 | 0.04 | 0.10 | 41.65 | 41.725 | 41.4399 | 245364 |
| 1732059000 | 41.65 | -0.1 | -0.24 | 41.46 | 41.72 | 41.35 | 224428 |
| 1731972600 | 41.75 | 0.2 | 0.48 | 41.61 | 41.825 | 41.56 | 148510 |
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
