We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.211914292442 | 42.47 | 42.5301 | 42.09 | 15220 | 42.41020019 | SP |
| 4 | 0.35 | 0.829187396352 | 42.21 | 42.66 | 42.09 | 60928 | 42.32371186 | SP |
| 12 | 0.44 | 1.04463437797 | 42.12 | 42.66 | 41.62 | 29726 | 42.29180303 | SP |
| 26 | 0.72 | 1.72084130019 | 41.84 | 42.95 | 41.62 | 19126 | 42.25551216 | SP |
| 52 | 2.22 | 5.50322260783 | 40.34 | 42.95 | 40.34 | 16973 | 41.77170038 | SP |
| 156 | 2.82 | 7.09612481127 | 39.74 | 42.95 | 37.0696 | 8529 | 41.2765944 | SP |
| 260 | 2.82 | 7.09612481127 | 39.74 | 42.95 | 37.0696 | 8529 | 41.2765944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.56 | 0.1 | 0.24 | 42.57 | 42.57 | 42.53 | 1043 |
| 1739489400 | 42.46 | 0.27 | 0.65 | 42.185 | 42.4845 | 42.185 | 3233 |
| 1739403000 | 42.185 | -0.13 | -0.31 | 42.11 | 42.21 | 42.09 | 5062 |
| 1739316600 | 42.315 | -0.12 | -0.27 | 42.33 | 42.3533 | 42.2937 | 4677 |
| 1739230200 | 42.43 | -0.05 | -0.12 | 42.43 | 42.49 | 42.43 | 59645 |
| 1738971000 | 42.48 | -0.16 | -0.38 | 42.47 | 42.5199 | 42.468 | 3485 |
| 1738884600 | 42.64 | 0.03 | 0.07 | 42.56 | 42.64 | 42.56 | 17077 |
| 1738798200 | 42.61 | 0.18 | 0.42 | 42.5 | 42.63 | 42.5 | 3471 |
| 1738711800 | 42.43 | 0.13 | 0.32 | 42.29 | 42.435 | 42.29 | 6820 |
| 1738625400 | 42.2961 | -0.22 | -0.51 | 42.26 | 42.34 | 42.235 | 6044 |
| 1738366200 | 42.5129 | -0.06 | -0.15 | 42.59 | 42.65 | 42.4915 | 3251 |
| 1738279800 | 42.575 | 0.13 | 0.29 | 42.56 | 42.66 | 42.5557 | 982 |
| 1738193400 | 42.45 | -0.09 | -0.20 | 42.54 | 42.54 | 42.35 | 7182 |
| 1738107000 | 42.535 | 0.11 | 0.27 | 42.42 | 42.54 | 42.42 | 7670 |
| 1738020600 | 42.42 | 0.05 | 0.11 | 42.42 | 42.46 | 42.39 | 3391 |
| 1737761400 | 42.3726 | 0.05 | 0.12 | 42.34 | 42.385 | 42.34 | 3234 |
| 1737675000 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1737588600 | 42.32 | -0.1 | -0.24 | 42.43 | 42.43 | 42.31 | 2227 |
| 1737502200 | 42.42 | 0.18 | 0.43 | 42.34 | 42.42 | 42.3 | 361073 |
| 1737156600 | 42.2365 | 0.04 | 0.09 | 42.21 | 42.25 | 42.2 | 598172 |
| 1737070200 | 42.2 | 0.01 | 0.01 | 42.14 | 42.2 | 42.0968 | 8138 |
| 1736983800 | 42.195 | 0.34 | 0.81 | 41.8542 | 42.2 | 41.8542 | 1467 |
| 1736897400 | 41.8542 | 0.02 | 0.04 | 41.83 | 41.9 | 41.78 | 6329 |
| 1736811000 | 41.8379 | 0.08 | 0.19 | 41.75 | 41.8379 | 41.75 | 1127 |
| 1736551800 | 41.7601 | -0.19 | -0.45 | 41.91 | 41.93 | 41.73 | 8331 |
| 1736379000 | 41.95 | -0.03 | -0.07 | 41.96 | 42.01 | 41.95 | 7337 |
| 1736292600 | 41.98 | -0.03 | -0.07 | 42.0111 | 42.0111 | 41.95 | 346 |
| 1736206200 | 42.0111 | 0.05 | 0.12 | 42 | 42.05 | 41.9767 | 14802 |
| 1735947000 | 41.96 | 0.06 | 0.14 | 41.9 | 42.07 | 41.9 | 31775 |
| 1735860600 | 41.9 | 0.23 | 0.54 | 41.84 | 41.9 | 41.81 | 1410 |
| 1735687800 | 41.675 | -0.17 | -0.39 | 41.83 | 41.83 | 41.62 | 7361 |
| 1735601400 | 41.84 | -0.15 | -0.35 | 41.79 | 41.85 | 41.79 | 2912 |
| 1735342200 | 41.985 | -0.1 | -0.23 | 42.08 | 42.08 | 41.95 | 2308 |
| 1735255800 | 42.08 | 0.03 | 0.06 | 42.01 | 42.1 | 42.01 | 1743 |
| 1735077840 | 42.0547 | 0.11 | 0.27 | 41.91 | 42.0547 | 41.91 | 588 |
| 1734996600 | 41.94 | -0.02 | -0.05 | 41.96 | 41.96 | 41.93 | 1643 |
| 1734737400 | 41.96 | 0.21 | 0.51 | 41.7466 | 42.021 | 41.7466 | 7285 |
| 1734651000 | 41.7466 | -0.13 | -0.32 | 41.89 | 41.89 | 41.7466 | 2016 |
| 1734564600 | 41.88 | -0.39 | -0.92 | 42.21 | 42.42 | 41.88 | 61001 |
| 1734478200 | 42.27 | 0 | 0.00 | 42.23 | 42.285 | 42.23 | 6481 |
| 1734391800 | 42.27 | 0.04 | 0.11 | 42.25 | 42.3 | 42.19 | 3065 |
| 1734132600 | 42.2251 | -0.16 | -0.39 | 42.39 | 42.39 | 42.2251 | 305 |
| 1734046200 | 42.39 | -0.08 | -0.20 | 42.42 | 42.435 | 42.38 | 192553 |
| 1733959800 | 42.4741 | -0.01 | -0.02 | 42.51 | 42.53 | 42.47 | 2910 |
| 1733873400 | 42.4823 | -0.07 | -0.16 | 42.46 | 42.52 | 42.46 | 606 |
| 1733787000 | 42.55 | 0.04 | 0.10 | 42.49 | 42.64 | 42.49 | 4122 |
| 1733527800 | 42.5096 | 0.08 | 0.19 | 42.47 | 42.53 | 42.47 | 1153 |
| 1733441400 | 42.43 | 0.08 | 0.19 | 42.34 | 42.44 | 42.34 | 3962 |
| 1733355000 | 42.35 | 0.09 | 0.21 | 42.26 | 42.35 | 42.26 | 3688 |
| 1733268600 | 42.26 | -0.11 | -0.26 | 42.37 | 42.37 | 42.25 | 2637 |
| 1733182200 | 42.37 | -0.03 | -0.07 | 42.26 | 42.44 | 42.15 | 103397 |
| 1732917840 | 42.4 | 0.03 | 0.08 | 42.39 | 42.4145 | 42.36 | 2407 |
| 1732750200 | 42.3652 | 0.12 | 0.28 | 42.2464 | 42.37 | 42.2464 | 1477 |
| 1732663800 | 42.2464 | -0.1 | -0.24 | 42.35 | 42.35 | 42.24 | 949 |
| 1732577400 | 42.35 | 0.27 | 0.65 | 42.28 | 42.36 | 42.28 | 1421 |
| 1732318200 | 42.075 | -0.11 | -0.25 | 42.12 | 42.12 | 42.075 | 9474 |
| 1732231800 | 42.18 | 0.05 | 0.12 | 42.1299 | 42.2009 | 42.1 | 9240 |
| 1732145400 | 42.1299 | 0.02 | 0.05 | 42.01 | 42.1299 | 41.84 | 11643 |
| 1732059000 | 42.1099 | 0.13 | 0.32 | 41.975 | 42.12 | 41.87 | 11056 |
| 1731972600 | 41.975 | 0.03 | 0.06 | 41.9487 | 42.04 | 41.88 | 243021 |
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
