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 | -2.97 | -5.99394550959 | 49.55 | 49.55 | 45.88 | 41060 | 47.64488198 | CS |
| 4 | -2.66 | -5.40211210398 | 49.24 | 51.5 | 45.88 | 58425 | 49.69299181 | CS |
| 12 | -0.8 | -1.68847615027 | 47.38 | 51.5 | 42.75 | 61602 | 47.27395552 | CS |
| 26 | 12.28 | 35.8017492711 | 34.3 | 51.5 | 33.21 | 64131 | 43.61733672 | CS |
| 52 | 16.85 | 56.676757484 | 29.73 | 51.5 | 24.55 | 58494 | 38.4900837 | CS |
| 156 | 4.58 | 10.9047619048 | 42 | 51.5 | 22.72 | 67234 | 34.13835351 | CS |
| 260 | 4.58 | 10.9047619048 | 42 | 51.5 | 22.72 | 67234 | 34.13835351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1713476400 | 46.35 | -0.86 | -1.82 | 47.21 | 47.21 | 45.88 | 43045 |
| 1713390000 | 47.21 | -1.03 | -2.14 | 48.27 | 48.36 | 46.77 | 67086 |
| 1713303600 | 48.24 | -0.12 | -0.25 | 48.31 | 48.54 | 47.93 | 24798 |
| 1713217200 | 48.36 | -0.53 | -1.08 | 48.91 | 49.42 | 48.01 | 32958 |
| 1712958000 | 48.89 | -0.78 | -1.57 | 49.55 | 49.55 | 48.13 | 37415 |
| 1712871600 | 49.67 | 0.62 | 1.26 | 49.65 | 50.53 | 49.04 | 67959 |
| 1712785200 | 49.05 | -0.73 | -1.47 | 48.99 | 49.57 | 48.66 | 41407 |
| 1712698800 | 49.78 | -0.27 | -0.54 | 50.05 | 50.15 | 49.23 | 28448 |
| 1712612400 | 50.05 | -0.35 | -0.69 | 50.39 | 50.4 | 49.85 | 24839 |
| 1712353200 | 50.4 | 0.3 | 0.60 | 49.66 | 51 | 49.66 | 44654 |
| 1712266800 | 50.1 | -0.76 | -1.49 | 50.89 | 51.13 | 49.77 | 77044 |
| 1712180400 | 50.86 | 1.75 | 3.56 | 49.24 | 50.91 | 48.93 | 105404 |
| 1712094000 | 49.11 | -0.35 | -0.71 | 48.98 | 49.27 | 48.16 | 64077 |
| 1712007600 | 49.46 | -0.74 | -1.47 | 50.2 | 50.25 | 48.97 | 28108 |
| 1711662000 | 50.2 | -1.05 | -2.05 | 50.99 | 50.99 | 50 | 50544 |
| 1711575600 | 51.25 | 0.22 | 0.43 | 50.62 | 51.42 | 50.02 | 42784 |
| 1711489200 | 51.03 | 0.78 | 1.55 | 50.08 | 51.5 | 49.98 | 67277 |
| 1711402800 | 50.25 | 0.25 | 0.50 | 49.52 | 51.1 | 49.52 | 130398 |
| 1711143600 | 50 | 0.94 | 1.92 | 49.24 | 50.19 | 49.13 | 131823 |
| 1711057200 | 49.06 | 0.71 | 1.47 | 48.76 | 49.19 | 47.67 | 102303 |
| 1710970800 | 48.35 | 1.84 | 3.96 | 46.97 | 49 | 46.37 | 193428 |
| 1710884400 | 46.51 | 1.37 | 3.04 | 44.76 | 46.54 | 44.76 | 53291 |
| 1710798000 | 45.14 | -0.4 | -0.88 | 46.01 | 46.01 | 44.98 | 27006 |
| 1710538800 | 45.54 | -0.7 | -1.51 | 46.54 | 47.28 | 45.45 | 94119 |
| 1710452400 | 46.24 | -0.37 | -0.79 | 46.6 | 46.6 | 45.43 | 94664 |
| 1710366000 | 46.61 | 0.99 | 2.17 | 46 | 46.74 | 45.87 | 111761 |
| 1710279600 | 45.62 | 0.56 | 1.24 | 45.06 | 45.71 | 44.87 | 20099 |
| 1710193200 | 45.06 | -0.64 | -1.40 | 45.3 | 45.32 | 44.64 | 25432 |
| 1709937600 | 45.7 | -0.2 | -0.44 | 46 | 46.35 | 45.48 | 30211 |
| 1709851200 | 45.9 | 1.4 | 3.15 | 44.58 | 45.92 | 44.56 | 43631 |
| 1709764800 | 44.5 | 1.58 | 3.68 | 43 | 44.6 | 42.79 | 197553 |
| 1709678400 | 42.92 | -0.77 | -1.76 | 43.21 | 43.21 | 42.75 | 67835 |
| 1709592000 | 43.69 | -0.81 | -1.82 | 44.5 | 45 | 43.17 | 98374 |
| 1709332800 | 44.5 | -2.06 | -4.42 | 44 | 46.33 | 43.47 | 146345 |
| 1709246400 | 46.56 | -0.38 | -0.81 | 46.76 | 46.98 | 46.45 | 57144 |
| 1709160000 | 46.94 | -0.77 | -1.61 | 47.69 | 47.69 | 46.79 | 60622 |
| 1709073600 | 47.71 | 1.43 | 3.09 | 47.21 | 47.76 | 46.42 | 50509 |
| 1708987200 | 46.28 | 0.7 | 1.54 | 45.58 | 46.55 | 45.58 | 40267 |
| 1708728000 | 45.58 | -0.01 | -0.02 | 45.68 | 45.97 | 45.25 | 52011 |
| 1708641600 | 45.59 | 0.41 | 0.91 | 45.02 | 45.7 | 45.02 | 38828 |
| 1708555200 | 45.18 | -0.88 | -1.91 | 45.42 | 45.75 | 44.93 | 44335 |
| 1708468800 | 46.06 | 0.37 | 0.81 | 45.41 | 46.54 | 45.41 | 41420 |
| 1708123200 | 45.69 | 0.07 | 0.15 | 45.87 | 45.87 | 44.94 | 39247 |
| 1708036800 | 45.62 | -0.38 | -0.83 | 46.25 | 46.5 | 45.5 | 51841 |
| 1707950400 | 46 | -0.06 | -0.13 | 47.53 | 47.53 | 45.96 | 52757 |
| 1707864000 | 46.06 | -1.14 | -2.42 | 47.51 | 47.51 | 45.74 | 43503 |
| 1707777600 | 47.2 | 0.39 | 0.83 | 47 | 47.53 | 46.84 | 51975 |
| 1707518400 | 46.81 | -0.41 | -0.87 | 47.22 | 47.29 | 46.56 | 43720 |
| 1707432000 | 47.22 | 0.79 | 1.70 | 47.08 | 47.42 | 46.87 | 32295 |
| 1707345600 | 46.43 | 0 | 0.00 | 46.43 | 46.43 | 46.43 | 0 |
| 1707259200 | 46.43 | -0.04 | -0.09 | 45.02 | 46.56 | 45 | 56739 |
| 1707172800 | 46.47 | -0.66 | -1.40 | 47.14 | 47.14 | 46.35 | 12732 |
| 1706913600 | 47.13 | -0.1 | -0.21 | 47.23 | 47.25 | 46.5 | 41908 |
| 1706827200 | 47.23 | 0.51 | 1.09 | 45.88 | 47.53 | 45.88 | 32308 |
| 1706740800 | 46.72 | -0.36 | -0.76 | 47.41 | 47.41 | 46.24 | 162323 |
| 1706654400 | 47.08 | -0.24 | -0.51 | 47.34 | 47.73 | 46.96 | 45165 |
| 1706568000 | 47.32 | -0.68 | -1.42 | 48.92 | 48.92 | 47.09 | 22561 |
| 1706308800 | 48 | 0.67 | 1.42 | 47.38 | 48.05 | 47.35 | 28468 |
| 1706222400 | 47.33 | 0.54 | 1.15 | 47.27 | 47.89 | 47.13 | 206352 |
| 1706136000 | 46.79 | 0.33 | 0.71 | 46.46 | 47.4 | 46.2 | 102360 |
| 1706049600 | 46.46 | -0.24 | -0.51 | 46.7 | 47.08 | 46 | 45730 |
| 1705963200 | 46.7 | 0.38 | 0.82 | 46.2 | 47.05 | 45.64 | 135064 |
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
