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 | -4.43 | -8.75840253064 | 50.58 | 50.82 | 44.93 | 962258 | 46.97630676 | CS |
| 4 | -2.06 | -4.27297241236 | 48.21 | 52.155 | 44.93 | 1077931 | 48.81734511 | CS |
| 12 | 0.9 | 1.98895027624 | 45.25 | 52.155 | 41.44 | 1157936 | 45.75506043 | CS |
| 26 | -0.74 | -1.57816165494 | 46.89 | 52.155 | 41.23 | 1204074 | 45.93213431 | CS |
| 52 | 6.69 | 16.9538773441 | 39.46 | 55.34 | 34.85 | 1269357 | 45.74937762 | CS |
| 156 | 21.65 | 88.3673469388 | 24.5 | 55.34 | 20.34 | 1033156 | 39.07653921 | CS |
| 260 | 43.16 | 1443.47826087 | 2.99 | 55.34 | 0.12 | 3095021 | 9.67571914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 45.15 | -1.06 | -2.29 | 46.44 | 46.72 | 45.14 | 1073252 |
| 1713393600 | 46.21 | -0.85 | -1.81 | 46.91 | 47.57 | 46.17 | 1004264 |
| 1713307200 | 47.06 | -0.83 | -1.73 | 47.51 | 47.89 | 46.78 | 839417 |
| 1713220800 | 47.89 | -0.87 | -1.78 | 49.2 | 49.341 | 47.77 | 876598 |
| 1712961600 | 48.76 | -1.23 | -2.46 | 50.58 | 50.82 | 48.45 | 1043110 |
| 1712875200 | 49.99 | -0.58 | -1.15 | 50.59 | 50.59 | 49.6952 | 1016318 |
| 1712788800 | 50.57 | -0.33 | -0.65 | 50.63 | 51.08 | 50.26 | 984809 |
| 1712702400 | 50.9 | -0.16 | -0.31 | 51.44 | 51.7764 | 50.63 | 859246 |
| 1712616000 | 51.06 | 0.2 | 0.39 | 51.65 | 52.155 | 50.48 | 1704597 |
| 1712356800 | 50.86 | 1.14 | 2.29 | 49.77 | 51.2 | 49.26 | 1261934 |
| 1712270400 | 49.72 | -0.38 | -0.76 | 50.08 | 50.18 | 49 | 1589728 |
| 1712184000 | 50.1 | 1.02 | 2.08 | 49.12 | 50.19 | 48.98 | 997104 |
| 1712097600 | 49.08 | 1.31 | 2.74 | 48.09 | 49.08 | 47.88 | 1273525 |
| 1712011200 | 47.77 | -0.72 | -1.48 | 48.93 | 48.93 | 47.75 | 835127 |
| 1711665600 | 48.49 | 0.37 | 0.77 | 48.51 | 48.9196 | 48.135 | 1215792 |
| 1711579200 | 48.12 | 0.4 | 0.84 | 47.7 | 48.235 | 47.56 | 1333126 |
| 1711492800 | 47.72 | 0.09 | 0.19 | 47.81 | 48 | 47.11 | 1087322 |
| 1711406400 | 47.63 | -0.07 | -0.15 | 47.63 | 48.5 | 47.58 | 973898 |
| 1711147200 | 47.7 | -0.68 | -1.41 | 48.21 | 48.63 | 47.67 | 612926 |
| 1711060800 | 48.38 | 0.3 | 0.62 | 48.17 | 48.52 | 47.86 | 789497 |
| 1710974400 | 48.08 | -0.2 | -0.41 | 47.63 | 48.42 | 47.35 | 1060833 |
| 1710888000 | 48.28 | 0.9 | 1.90 | 47.48 | 48.51 | 47.27 | 872448 |
| 1710801600 | 47.38 | -0.01 | -0.02 | 47.7 | 47.74 | 46.99 | 786003 |
| 1710542400 | 47.39 | 0.18 | 0.38 | 47.3 | 48.845 | 47.18 | 2628426 |
| 1710456000 | 47.21 | 0.31 | 0.66 | 46.85 | 47.36 | 46.75 | 1395326 |
| 1710369600 | 46.9 | 1.41 | 3.10 | 45.94 | 47.15 | 45.94 | 1283398 |
| 1710283200 | 45.49 | 0.29 | 0.64 | 45.1 | 45.6 | 44.65 | 948660 |
| 1710196800 | 45.2 | 1.21 | 2.75 | 43.77 | 45.45 | 43.77 | 1218788 |
| 1709941200 | 43.99 | -0.61 | -1.37 | 44.67 | 44.93 | 43.645 | 1094720 |
| 1709854800 | 44.6 | 1.32 | 3.05 | 43 | 44.64 | 42.95 | 1192018 |
| 1709768400 | 43.28 | 0.25 | 0.58 | 43.82 | 44.18 | 42.97 | 1087530 |
| 1709682000 | 43.03 | 0.01 | 0.02 | 42.52 | 43.775 | 42.51 | 1293750 |
| 1709595600 | 43.02 | -0.34 | -0.78 | 43.4 | 43.5 | 42.77 | 1031342 |
| 1709336400 | 43.36 | 1.55 | 3.71 | 42.38 | 43.73 | 42.38 | 1289899 |
| 1709250000 | 41.81 | 0.08 | 0.19 | 41.99 | 42.845 | 41.575 | 1288597 |
| 1709163600 | 41.73 | -1.2 | -2.80 | 42.72 | 43.09 | 41.65 | 1143446 |
| 1709077200 | 42.93 | 0.04 | 0.09 | 42.87 | 43.03 | 42.34 | 1441507 |
| 1708990800 | 42.89 | -0.43 | -0.99 | 42.93 | 43.4 | 42.11 | 1516818 |
| 1708731600 | 43.32 | -0.85 | -1.92 | 42.61 | 43.6 | 41.44 | 1775102 |
| 1708645200 | 44.17 | 0.54 | 1.24 | 43.5 | 44.46 | 43.4 | 1614538 |
| 1708558800 | 43.63 | 1.37 | 3.24 | 42.58 | 44.06 | 42.46 | 758379 |
| 1708472400 | 42.26 | -1.02 | -2.36 | 42.72 | 43.16 | 41.96 | 1319570 |
| 1708126800 | 43.28 | -0.36 | -0.82 | 43.89 | 43.89 | 42.985 | 1069878 |
| 1708040400 | 43.64 | 0.17 | 0.39 | 43.51 | 44.14 | 43.15 | 1406756 |
| 1707954000 | 43.47 | -0.38 | -0.87 | 44.28 | 44.51 | 43.19 | 944457 |
| 1707867600 | 43.85 | -0.81 | -1.81 | 44.1 | 44.59 | 43.11 | 1363286 |
| 1707781200 | 44.66 | 0.42 | 0.95 | 44.23 | 45.04 | 44.21 | 935715 |
| 1707522000 | 44.24 | -0.45 | -1.01 | 44.52 | 44.69 | 43.49 | 906461 |
| 1707435600 | 44.69 | 0.75 | 1.71 | 43.94 | 44.91 | 43.79 | 926152 |
| 1707349200 | 43.94 | 0.23 | 0.53 | 43.94 | 44.35 | 43.4 | 1035675 |
| 1707262800 | 43.71 | 0.77 | 1.79 | 43.13 | 43.841 | 42.98 | 762690 |
| 1707176400 | 42.94 | -0.43 | -0.99 | 43.13 | 43.32 | 42.605 | 947478 |
| 1706917200 | 43.37 | -0.27 | -0.62 | 43.4 | 43.7 | 42.8 | 1289653 |
| 1706830800 | 43.64 | -0.49 | -1.11 | 44.54 | 44.89 | 43.065 | 1219116 |
| 1706744400 | 44.13 | -0.78 | -1.74 | 44.94 | 45.035 | 44.055 | 1616282 |
| 1706658000 | 44.91 | -0.19 | -0.42 | 44.1 | 45.24 | 43.5 | 1659394 |
| 1706571600 | 45.1 | 0.25 | 0.56 | 44.66 | 45.16 | 44.1528 | 806802 |
| 1706312400 | 44.85 | -0.41 | -0.91 | 45.25 | 45.33 | 44.42 | 1003488 |
| 1706226000 | 45.26 | 0.16 | 0.35 | 45.62 | 45.72 | 44.41 | 1034121 |
| 1706139600 | 45.1 | 0.52 | 1.17 | 45.21 | 45.5199 | 44.435 | 768614 |
| 1706053200 | 44.58 | 0.23 | 0.52 | 44.51 | 44.88 | 44.05 | 842459 |
| 1705966800 | 44.35 | 0.68 | 1.56 | 43.68 | 44.555 | 43.3801 | 1120241 |
| 1705707600 | 43.67 | -0.16 | -0.37 | 43.92 | 44.02 | 42.99 | 976080 |
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
