We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 3.69955156951 | 44.6 | 46.83 | 44.42 | 3987256 | 45.76213551 | CS |
| 4 | -0.23 | -0.494836488812 | 46.48 | 48.06 | 44.15 | 3243768 | 46.07511422 | CS |
| 12 | -12.22 | -20.8996066359 | 58.47 | 61.41 | 44.15 | 4048372 | 49.1130472 | CS |
| 26 | -0.83 | -1.7629566695 | 47.08 | 61.41 | 43.29 | 3197095 | 50.46869032 | CS |
| 52 | 3.55 | 8.31381733021 | 42.7 | 61.41 | 40.43 | 2922650 | 49.68248945 | CS |
| 156 | -6.83 | -12.8673700075 | 53.08 | 80.1276 | 29.41 | 2565172 | 47.28723352 | CS |
| 260 | 20.75 | 81.3725490196 | 25.5 | 80.1276 | 17.05 | 2464261 | 43.58224597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 46.25 | 0.71 | 1.56 | 45.73 | 46.83 | 45.61 | 6462917 |
| 1713825600 | 45.54 | 0.14 | 0.31 | 45.73 | 45.84 | 45.12 | 1588519 |
| 1713566400 | 45.4 | -0.86 | -1.86 | 45.89 | 46.14 | 45.17 | 3134410 |
| 1713480000 | 46.26 | 1.83 | 4.12 | 46.14 | 46.7499 | 45.5 | 5459935 |
| 1713393600 | 44.43 | -0.09 | -0.20 | 44.6 | 45.23 | 44.42 | 3290497 |
| 1713307200 | 44.52 | -0.42 | -0.93 | 44.27 | 44.73 | 44.15 | 2059726 |
| 1713220800 | 44.94 | -0.91 | -1.98 | 46.01 | 46.24 | 44.87 | 3039146 |
| 1712961600 | 45.85 | -1.68 | -3.53 | 47 | 47.15 | 45.83 | 1830461 |
| 1712875200 | 47.53 | 0.08 | 0.17 | 47.88 | 48.06 | 47.4 | 2242055 |
| 1712788800 | 47.45 | -0.28 | -0.59 | 47.48 | 47.69 | 46.98 | 3036480 |
| 1712702400 | 47.73 | 0.64 | 1.36 | 47.39 | 47.73 | 46.97 | 3904363 |
| 1712616000 | 47.09 | 1.11 | 2.41 | 46.21 | 47.43 | 45.96 | 4497184 |
| 1712356800 | 45.98 | 0.01 | 0.02 | 45.74 | 46.52 | 45.6 | 2914699 |
| 1712270400 | 45.97 | 0.96 | 2.13 | 45.5 | 47.12 | 45.495 | 4484426 |
| 1712184000 | 45.01 | -0.44 | -0.97 | 45.22 | 45.77 | 44.87 | 2766078 |
| 1712097600 | 45.45 | -0.29 | -0.63 | 45.21 | 45.5 | 44.92 | 2315821 |
| 1712011200 | 45.74 | -0.7 | -1.51 | 45.78 | 46.29 | 45.31 | 2566375 |
| 1711665600 | 46.44 | 0.5 | 1.09 | 46.08 | 46.86 | 46.03 | 3321589 |
| 1711579200 | 45.94 | -0.07 | -0.15 | 46.48 | 46.65 | 45.825 | 2716914 |
| 1711492800 | 46.01 | -0.15 | -0.32 | 46.38 | 46.64 | 45.72 | 3103895 |
| 1711406400 | 46.16 | -0.17 | -0.37 | 46.05 | 46.48 | 45.9 | 2259765 |
| 1711147200 | 46.33 | -0.11 | -0.24 | 46.38 | 46.69 | 45.95 | 2369986 |
| 1711060800 | 46.44 | -0.24 | -0.51 | 47.3 | 47.4 | 46.265 | 2954363 |
| 1710974400 | 46.68 | 0.19 | 0.41 | 46.66 | 46.87 | 45.83 | 2286254 |
| 1710888000 | 46.49 | 0.97 | 2.13 | 45.27 | 46.895 | 45.1708 | 3837233 |
| 1710801600 | 45.52 | -0.09 | -0.20 | 46.22 | 46.46 | 45.48 | 3491664 |
| 1710542400 | 45.61 | -1.29 | -2.75 | 46.69 | 46.71 | 45.45 | 7769869 |
| 1710456000 | 46.9 | 0.2 | 0.43 | 46.69 | 46.92 | 45.8 | 5363556 |
| 1710369600 | 46.7 | -0.27 | -0.57 | 46.98 | 47.09 | 46.37 | 3516354 |
| 1710283200 | 46.97 | 0.75 | 1.62 | 46.6 | 47.26 | 46.09 | 5252967 |
| 1710196800 | 46.22 | -0.58 | -1.24 | 46.33 | 46.9155 | 46.08 | 4087697 |
| 1709941200 | 46.8 | -0.05 | -0.11 | 47 | 47.22 | 46.45 | 4259530 |
| 1709854800 | 46.85 | 0.53 | 1.14 | 46.81 | 47.38 | 46.4 | 10950303 |
| 1709768400 | 46.32 | -0.87 | -1.84 | 47.99 | 48.02 | 46.3 | 5159063 |
| 1709682000 | 47.19 | -1.71 | -3.50 | 48.26 | 48.5 | 46.93 | 4185269 |
| 1709595600 | 48.9 | -0.15 | -0.31 | 49.32 | 49.4 | 48.7 | 3543746 |
| 1709336400 | 49.05 | -0.5 | -1.01 | 49.38 | 49.49 | 48.86 | 3984708 |
| 1709250000 | 49.55 | 0.14 | 0.28 | 49.49 | 49.8 | 49.07 | 4975376 |
| 1709163600 | 49.41 | 0.44 | 0.90 | 48.87 | 49.73 | 48.72 | 3947436 |
| 1709077200 | 48.97 | -0.56 | -1.13 | 49.785 | 50.0999 | 48.67 | 5579064 |
| 1708990800 | 49.53 | -0.48 | -0.96 | 50.25 | 50.78 | 49.5 | 3857196 |
| 1708731600 | 50.01 | 0.45 | 0.91 | 49.78 | 50.43 | 49.68 | 3713356 |
| 1708645200 | 49.56 | 0.02 | 0.04 | 50.63 | 50.91 | 49.45 | 6010544 |
| 1708558800 | 49.54 | -0.72 | -1.43 | 49.83 | 49.98 | 49.07 | 2562220 |
| 1708472400 | 50.26 | -0.83 | -1.62 | 50.69 | 50.85 | 49.92 | 4252859 |
| 1708126800 | 51.09 | -1 | -1.92 | 52.4 | 52.74 | 51.07 | 3890058 |
| 1708040400 | 52.09 | -0.67 | -1.27 | 53.04 | 53.14 | 51.58 | 5437410 |
| 1707954000 | 52.76 | 0.7 | 1.34 | 52.5 | 53.2 | 52.24 | 4334604 |
| 1707867600 | 52.06 | -0.36 | -0.69 | 50.945 | 52.49 | 50.73 | 5340451 |
| 1707781200 | 52.42 | -1.38 | -2.57 | 53 | 53.52 | 52.38 | 7099789 |
| 1707522000 | 53.8 | -2.27 | -4.05 | 56.62 | 57.335 | 53.22 | 5311216 |
| 1707435600 | 56.07 | -4.58 | -7.55 | 54.495 | 57.12 | 54.13 | 12497538 |
| 1707349200 | 60.65 | 1.07 | 1.80 | 59.9 | 61 | 59.58 | 3107939 |
| 1707262800 | 59.58 | -0.45 | -0.75 | 60.56 | 60.76 | 58.8603 | 2060069 |
| 1707176400 | 60.03 | -0.67 | -1.10 | 61.23 | 61.41 | 58.91 | 2651423 |
| 1706917200 | 60.7 | 2.4 | 4.12 | 59.04 | 61.325 | 58.98 | 3988741 |
| 1706830800 | 58.3 | 1.3 | 2.28 | 57.36 | 58.53 | 57.36 | 1938129 |
| 1706744400 | 57 | -2.35 | -3.96 | 58.47 | 58.61 | 56.96 | 2242331 |
| 1706658000 | 59.35 | -0.48 | -0.80 | 59.9 | 59.96 | 59.23 | 2131595 |
| 1706571600 | 59.83 | 1.57 | 2.69 | 58.53 | 59.84 | 58.53 | 2824308 |
| 1706312400 | 58.26 | 0.07 | 0.12 | 58.04 | 58.5 | 57.62 | 1999034 |
| 1706226000 | 58.19 | -0.46 | -0.78 | 58.94 | 59.01 | 57.86 | 2011639 |
| 1706139600 | 58.65 | 0.41 | 0.70 | 58.78 | 59.3812 | 58.38 | 2995385 |
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
