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 | 0.5 | 1.05418511491 | 47.43 | 48.21 | 46.15 | 815081 | 47.1184068 | CS |
| 4 | 0.29 | 0.608732157851 | 47.64 | 49.37 | 45.93 | 824193 | 47.23415694 | CS |
| 12 | 0.42 | 0.884024415912 | 47.51 | 52.9 | 42.28 | 1116641 | 47.59394723 | CS |
| 26 | 4.98 | 11.5948777648 | 42.95 | 52.9 | 39.2 | 1177941 | 46.45109655 | CS |
| 52 | 14.02 | 41.3447360661 | 33.91 | 52.9 | 28.83 | 1403245 | 39.89091155 | CS |
| 156 | 25.66 | 115.222272115 | 22.27 | 52.9 | 21.08 | 1711456 | 33.4866838 | CS |
| 260 | 21.58 | 81.8975332068 | 26.35 | 52.9 | 11.2901 | 2328077 | 25.84502131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 47.93 | 0.28 | 0.59 | 47.74 | 48.21 | 47.635 | 908579 |
| 1713912000 | 47.65 | 0.37 | 0.78 | 47.22 | 48.1 | 46.87 | 1031928 |
| 1713825600 | 47.28 | 0.44 | 0.94 | 47.01 | 47.47 | 46.49 | 996894 |
| 1713566400 | 46.84 | 0.27 | 0.58 | 46.55 | 46.95 | 46.43 | 641879 |
| 1713480000 | 46.57 | -0.3 | -0.64 | 47.11 | 47.11 | 46.15 | 606719 |
| 1713393600 | 46.87 | -0.24 | -0.51 | 47.43 | 47.5 | 46.7 | 797985 |
| 1713307200 | 47.11 | 0.79 | 1.71 | 46.545 | 47.14 | 46.37 | 854521 |
| 1713220800 | 46.32 | 0.06 | 0.13 | 46.71 | 46.93 | 45.97 | 911952 |
| 1712961600 | 46.26 | -0.66 | -1.41 | 46.74 | 47.08 | 45.93 | 878348 |
| 1712875200 | 46.92 | 0.47 | 1.01 | 46.6 | 46.98 | 46.23 | 872770 |
| 1712788800 | 46.45 | -0.41 | -0.87 | 46.42 | 47.12 | 46.26 | 797670 |
| 1712702400 | 46.86 | -0.76 | -1.60 | 47.8 | 47.81 | 46.69 | 676256 |
| 1712616000 | 47.62 | 0.68 | 1.45 | 46.83 | 47.725 | 46.83 | 1028025 |
| 1712356800 | 46.94 | 0.43 | 0.92 | 46.6 | 47.18 | 46.6 | 619881 |
| 1712270400 | 46.51 | -0.26 | -0.56 | 47.08 | 47.49 | 46.315 | 647130 |
| 1712184000 | 46.77 | -0.65 | -1.37 | 47.44 | 47.4699 | 46.625 | 817055 |
| 1712097600 | 47.42 | -0.8 | -1.66 | 47.825 | 48.32 | 46.89 | 801932 |
| 1712011200 | 48.22 | -0.89 | -1.81 | 49.06 | 49.0677 | 48.15 | 877032 |
| 1711665600 | 49.11 | 0.45 | 0.92 | 48.67 | 49.37 | 47.5 | 1046285 |
| 1711579200 | 48.66 | 1.24 | 2.61 | 47.64 | 48.7 | 47.64 | 755403 |
| 1711492800 | 47.42 | -0.31 | -0.65 | 47.9 | 48.18 | 47.39 | 743751 |
| 1711406400 | 47.73 | -0.96 | -1.97 | 48.69 | 48.8887 | 47.71 | 891544 |
| 1711147200 | 48.69 | 0.48 | 1.00 | 48.22 | 48.72 | 47.74 | 935540 |
| 1711060800 | 48.21 | 0.15 | 0.31 | 48.33 | 48.6199 | 47.89 | 738054 |
| 1710974400 | 48.06 | 0.7 | 1.48 | 47.24 | 48.13 | 47 | 682050 |
| 1710888000 | 47.36 | 0.68 | 1.46 | 46.87 | 47.62 | 46.72 | 841826 |
| 1710801600 | 46.68 | -0.08 | -0.17 | 46.67 | 47.365 | 46.45 | 945660 |
| 1710542400 | 46.76 | 0.12 | 0.26 | 46.56 | 47.25 | 46.32 | 3352745 |
| 1710456000 | 46.64 | -1.05 | -2.20 | 47.67 | 47.69 | 46.34 | 1037397 |
| 1710369600 | 47.69 | -0.09 | -0.19 | 47.96 | 48.2 | 47.49 | 862248 |
| 1710283200 | 47.78 | 0.01 | 0.02 | 47.32 | 47.98 | 46.96 | 923647 |
| 1710196800 | 47.77 | -0.42 | -0.87 | 48.18 | 48.25 | 47.27 | 961284 |
| 1709941200 | 48.19 | -0.16 | -0.33 | 48.48 | 48.94 | 48.18 | 647211 |
| 1709854800 | 48.35 | -0.72 | -1.47 | 49.21 | 49.35 | 48.09 | 939114 |
| 1709768400 | 49.07 | -0.3 | -0.61 | 49.53 | 49.53 | 48.64 | 1056594 |
| 1709682000 | 49.37 | -1.12 | -2.22 | 50 | 50.32 | 49.265 | 1430705 |
| 1709595600 | 50.49 | 2.35 | 4.88 | 49.28 | 52.9 | 48.664 | 2801013 |
| 1709336400 | 48.14 | -0.81 | -1.65 | 49.06 | 49.07 | 48.05 | 1008934 |
| 1709250000 | 48.95 | -0.82 | -1.65 | 50.09 | 50.21 | 48.8163 | 1289012 |
| 1709163600 | 49.77 | -0.38 | -0.76 | 50.13 | 50.29 | 49.44 | 784115 |
| 1709077200 | 50.15 | 1.03 | 2.10 | 49.22 | 50.25 | 49.01 | 1171097 |
| 1708990800 | 49.12 | 0 | 0.00 | 48.9 | 49.41 | 48.65 | 1279713 |
| 1708731600 | 49.12 | 1.23 | 2.57 | 47.95 | 49.81 | 47.85 | 2146455 |
| 1708645200 | 47.89 | 1.6 | 3.46 | 46.53 | 47.93 | 46.26 | 1118189 |
| 1708558800 | 46.29 | 0.18 | 0.39 | 46.13 | 46.43 | 45.64 | 898812 |
| 1708472400 | 46.11 | -0.75 | -1.60 | 46.67 | 46.9299 | 45.95 | 1210450 |
| 1708126800 | 46.86 | -0.69 | -1.45 | 47.42 | 47.49 | 46.4 | 1373291 |
| 1708040400 | 47.55 | 0.29 | 0.61 | 47.36 | 48.14 | 47.14 | 1267762 |
| 1707954000 | 47.26 | 0.25 | 0.53 | 47.42 | 47.56 | 46.52 | 1240191 |
| 1707867600 | 47.01 | -0.47 | -0.99 | 46.675 | 47.49 | 46.31 | 1398952 |
| 1707781200 | 47.48 | 0.55 | 1.17 | 47 | 47.62 | 46.67 | 1287119 |
| 1707522000 | 46.93 | 1.22 | 2.67 | 45.77 | 47.175 | 45.51 | 1458965 |
| 1707435600 | 45.71 | -0.74 | -1.59 | 46.61 | 46.94 | 44.81 | 1701975 |
| 1707349200 | 46.45 | -0.89 | -1.88 | 45.42 | 46.48 | 42.28 | 4184191 |
| 1707262800 | 47.34 | 0.35 | 0.74 | 46.95 | 47.485 | 46.25 | 1122171 |
| 1707176400 | 46.99 | 0.41 | 0.88 | 46.45 | 47.04 | 45.86 | 1042724 |
| 1706917200 | 46.58 | 0.2 | 0.43 | 46.19 | 46.75 | 46.07 | 627332 |
| 1706830800 | 46.38 | -0.46 | -0.98 | 46.89 | 46.89 | 45.88 | 853467 |
| 1706744400 | 46.84 | -0.55 | -1.16 | 47.51 | 47.51 | 46.76 | 850221 |
| 1706658000 | 47.39 | -0.85 | -1.76 | 48 | 48.03 | 47.36 | 903382 |
| 1706571600 | 48.24 | 0.5 | 1.05 | 47.67 | 48.28 | 47.42 | 625375 |
| 1706312400 | 47.74 | 0.25 | 0.53 | 47.74 | 48.53 | 47.65 | 665792 |
| 1706226000 | 47.49 | 0.38 | 0.81 | 47.44 | 47.71 | 47.02 | 776570 |
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
