We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0937207122774 | 42.68 | 43.51 | 41.45 | 1768609 | 42.51651539 | CS |
| 4 | -1.22 | -2.78157774738 | 43.86 | 44.1 | 41.45 | 2361462 | 43.0604098 | CS |
| 12 | -5.6 | -11.6086235489 | 48.24 | 48.49 | 41.45 | 2530911 | 43.89731078 | CS |
| 26 | -0.73 | -1.68319114595 | 43.37 | 50.985 | 40.98 | 2278719 | 45.11236277 | CS |
| 52 | -1.64 | -3.7037037037 | 44.28 | 50.985 | 39.33 | 2270226 | 44.9448273 | CS |
| 156 | -12.73 | -22.990789236 | 55.37 | 64.02 | 35.33 | 2221161 | 49.31346534 | CS |
| 260 | -15.64 | -26.8359643102 | 58.28 | 75.4 | 13.345 | 2485027 | 48.43377573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 42.64 | 0.41 | 0.97 | 42.34 | 42.84 | 42.045 | 1860840 |
| 1713393600 | 42.23 | 0.55 | 1.32 | 41.74 | 42.83 | 41.695 | 1645602 |
| 1713307200 | 41.68 | -0.56 | -1.33 | 42.02 | 42.16 | 41.45 | 1577675 |
| 1713220800 | 42.24 | -0.59 | -1.38 | 43.17 | 43.21 | 41.9 | 1335172 |
| 1712961600 | 42.83 | -0.34 | -0.79 | 43.04 | 43.0775 | 42.59 | 1880834 |
| 1712875200 | 43.17 | 0.77 | 1.82 | 42.68 | 43.51 | 42.47 | 2403764 |
| 1712788800 | 42.4 | -1.61 | -3.66 | 42.87 | 42.995 | 41.88 | 1727390 |
| 1712702400 | 44.01 | 0.52 | 1.20 | 43.58 | 44.03 | 43.3 | 2216436 |
| 1712616000 | 43.49 | 0.4 | 0.93 | 43.18 | 43.58 | 42.85 | 2116872 |
| 1712356800 | 43.09 | 0.43 | 1.01 | 42.49 | 43.13 | 42.43 | 1745040 |
| 1712270400 | 42.66 | -0.53 | -1.23 | 43.56 | 43.67 | 42.475 | 3702631 |
| 1712184000 | 43.19 | 0.44 | 1.03 | 42.7 | 43.435 | 42.6 | 2313809 |
| 1712097600 | 42.75 | -0.11 | -0.26 | 42.62 | 43.215 | 42.47 | 3064806 |
| 1712011200 | 42.86 | -0.68 | -1.56 | 43.7 | 43.7 | 42.845 | 2554160 |
| 1711665600 | 43.54 | -0.09 | -0.21 | 43.46 | 43.9 | 43.35 | 3436975 |
| 1711579200 | 43.63 | 1.28 | 3.02 | 42.74 | 43.65 | 42.52 | 2673086 |
| 1711492800 | 42.35 | -0.3 | -0.70 | 42.79 | 42.91 | 42.35 | 1514179 |
| 1711406400 | 42.65 | -0.71 | -1.64 | 43.68 | 43.68 | 42.64 | 1709999 |
| 1711147200 | 43.36 | -0.55 | -1.25 | 44 | 44.1 | 43.11 | 3675827 |
| 1711060800 | 43.91 | 0.24 | 0.55 | 43.86 | 43.985 | 43.25 | 3573523 |
| 1710974400 | 43.67 | 0.29 | 0.67 | 43.06 | 43.68 | 42.8 | 2193329 |
| 1710888000 | 43.38 | 0.61 | 1.43 | 42.72 | 43.435 | 42.394 | 2431724 |
| 1710801600 | 42.77 | 0.29 | 0.68 | 42.92 | 43.16 | 42.4 | 3002788 |
| 1710542400 | 42.48 | -0.11 | -0.26 | 41.92 | 42.67 | 41.92 | 4502437 |
| 1710456000 | 42.59 | -0.81 | -1.87 | 43.04 | 43.33 | 42.34 | 2470023 |
| 1710369600 | 43.4 | -0.23 | -0.53 | 43.7 | 43.96 | 43.21 | 2196723 |
| 1710283200 | 43.63 | -0.9 | -2.02 | 44.32 | 44.49 | 43.32 | 2160152 |
| 1710196800 | 44.53 | 0.11 | 0.25 | 44.42 | 44.65 | 44.0353 | 1768128 |
| 1709941200 | 44.42 | 0.88 | 2.02 | 43.78 | 44.52 | 43.75 | 2417546 |
| 1709854800 | 43.54 | 0.1 | 0.23 | 43.7 | 43.9099 | 43.2 | 1655886 |
| 1709768400 | 43.44 | 0.47 | 1.09 | 43.41 | 43.51 | 42.97 | 1755860 |
| 1709682000 | 42.97 | -1.13 | -2.56 | 43.98 | 44.18 | 42.93 | 3225967 |
| 1709595600 | 44.1 | 0.1 | 0.23 | 43.81 | 44.47 | 43.25 | 3211955 |
| 1709336400 | 44 | 1.71 | 4.04 | 42.3 | 44.1 | 42.24 | 2969122 |
| 1709250000 | 42.29 | -0.19 | -0.45 | 42.85 | 43 | 41.98 | 5408056 |
| 1709163600 | 42.48 | -0.16 | -0.38 | 42.43 | 43.02 | 42.13 | 3048428 |
| 1709077200 | 42.64 | -0.33 | -0.77 | 43.24 | 43.24 | 42.535 | 2008637 |
| 1708990800 | 42.97 | -1.19 | -2.69 | 43.71 | 44.09 | 42.95 | 2084984 |
| 1708731600 | 44.16 | 0.07 | 0.16 | 44.1 | 44.54 | 43.8 | 1892362 |
| 1708645200 | 44.09 | 0.01 | 0.02 | 44.11 | 44.285 | 43.6 | 1676087 |
| 1708558800 | 44.08 | 1.04 | 2.42 | 43 | 44.17 | 42.78 | 2499283 |
| 1708472400 | 43.04 | -0.72 | -1.65 | 43.5 | 44.05 | 42.69 | 3189896 |
| 1708126800 | 43.76 | -0.45 | -1.02 | 43.73 | 44.445 | 43.51 | 2899664 |
| 1708040400 | 44.21 | -1.4 | -3.07 | 44 | 44.5 | 43.03 | 5721650 |
| 1707954000 | 45.61 | 1.14 | 2.56 | 44.68 | 46.15 | 44.68 | 6005829 |
| 1707867600 | 44.47 | -0.81 | -1.79 | 44.22 | 44.48 | 43.6 | 2580418 |
| 1707781200 | 45.28 | -0.25 | -0.55 | 45.59 | 45.8 | 45.15 | 1865472 |
| 1707522000 | 45.53 | 0.01 | 0.02 | 45.36 | 45.68 | 44.99 | 1706115 |
| 1707435600 | 45.52 | 0.43 | 0.95 | 44.93 | 45.845 | 44.83 | 1920762 |
| 1707349200 | 45.09 | -0.01 | -0.02 | 45.26 | 45.5 | 44.7 | 3256360 |
| 1707262800 | 45.1 | 0.31 | 0.69 | 44.66 | 45.56 | 44.65 | 2256959 |
| 1707176400 | 44.79 | -1.57 | -3.39 | 45.67 | 45.674 | 44.73 | 2117217 |
| 1706917200 | 46.36 | -0.87 | -1.84 | 46.49 | 46.73 | 45.58 | 1827871 |
| 1706830800 | 47.23 | 0.84 | 1.81 | 46.24 | 47.23 | 46.04 | 2326282 |
| 1706744400 | 46.39 | -0.61 | -1.30 | 47.4 | 47.44 | 46.38 | 2715355 |
| 1706658000 | 47 | -1.09 | -2.27 | 48.09 | 48.1 | 46.97 | 2105313 |
| 1706571600 | 48.09 | 0.69 | 1.46 | 47.35 | 48.125 | 47.15 | 1762917 |
| 1706312400 | 47.4 | -0.04 | -0.08 | 47.63 | 47.86 | 47.295 | 1488467 |
| 1706226000 | 47.44 | -0.11 | -0.23 | 48.24 | 48.49 | 47.1 | 1599049 |
| 1706139600 | 47.55 | -0.13 | -0.27 | 48.32 | 48.47 | 47.21 | 1865492 |
| 1706053200 | 47.68 | -0.76 | -1.57 | 48.82 | 48.91 | 47.43 | 1070174 |
| 1705966800 | 48.44 | 0.39 | 0.81 | 48.305 | 48.77 | 48.07 | 1915397 |
| 1705707600 | 48.05 | 0.45 | 0.95 | 47.9 | 48.43 | 47.25 | 1509270 |
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
