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 | -0.52 | -1.1653966831 | 44.62 | 45.9 | 40.32 | 3503645 | 42.70052398 | CS |
| 4 | -1.15 | -2.54143646409 | 45.25 | 51.12 | 40.32 | 2250332 | 45.20583291 | CS |
| 12 | 9.4 | 27.0893371758 | 34.7 | 51.12 | 34.51 | 2284559 | 42.89462559 | CS |
| 26 | 17.95 | 68.6424474187 | 26.15 | 51.12 | 20.87 | 2080825 | 35.50729704 | CS |
| 52 | 32.48 | 279.518072289 | 11.62 | 51.12 | 10.5 | 1732671 | 29.46256737 | CS |
| 156 | 35.76 | 428.776978417 | 8.34 | 51.12 | 7.01 | 873741 | 23.0177603 | CS |
| 260 | 36.27 | 463.218390805 | 7.83 | 51.12 | 2.63 | 689426 | 19.12419123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 44.1 | 0.34 | 0.78 | 44.89 | 45.9 | 43.36 | 2607614 |
| 1713912000 | 43.76 | 0.78 | 1.81 | 43.88 | 44.99 | 43.55 | 4447045 |
| 1713825600 | 42.98 | 2.25 | 5.52 | 41.79 | 43.2599 | 41.21 | 3066869 |
| 1713566400 | 40.73 | -3.08 | -7.03 | 42.87 | 43.78 | 40.32 | 5657274 |
| 1713480000 | 43.81 | -0.81 | -1.82 | 44.62 | 45.31 | 43.4 | 1739422 |
| 1713393600 | 44.62 | -1.09 | -2.38 | 45.76 | 46.621 | 44.36 | 1529384 |
| 1713307200 | 45.71 | 1.36 | 3.07 | 43.471 | 45.83 | 43.28 | 1269878 |
| 1713220800 | 44.35 | -0.39 | -0.87 | 45.3 | 45.92 | 44.18 | 1449923 |
| 1712961600 | 44.74 | -1.28 | -2.78 | 45 | 45.68 | 44.33 | 1691339 |
| 1712875200 | 46.02 | -0.04 | -0.09 | 46.33 | 46.44 | 45.34 | 1373856 |
| 1712788800 | 46.06 | -0.99 | -2.10 | 46.24 | 47.12 | 46.04 | 1438045 |
| 1712702400 | 47.05 | -2.38 | -4.81 | 49.4 | 49.43 | 46.05 | 2837835 |
| 1712616000 | 49.43 | 0.04 | 0.08 | 50.25 | 50.51 | 48.55 | 1590522 |
| 1712356800 | 49.39 | 1.32 | 2.75 | 48.78 | 49.61 | 48.2725 | 1777187 |
| 1712270400 | 48.07 | -1.19 | -2.42 | 50.2 | 51.12 | 47.86 | 2923695 |
| 1712184000 | 49.26 | 2.36 | 5.03 | 46.42 | 49.31 | 46.41 | 2833853 |
| 1712097600 | 46.9 | 1 | 2.18 | 44.62 | 47.01 | 43.94 | 2472160 |
| 1712011200 | 45.9 | 0.96 | 2.14 | 45.09 | 46.13 | 45.06 | 970852 |
| 1711665600 | 44.94 | -0.62 | -1.36 | 45.25 | 45.69 | 44.7 | 1079552 |
| 1711579200 | 45.56 | -0.81 | -1.75 | 46.77 | 47.1399 | 44.505 | 1500350 |
| 1711492800 | 46.37 | 0.03 | 0.06 | 46.86 | 47.35 | 46.23 | 1341041 |
| 1711406400 | 46.34 | -0.69 | -1.47 | 46.68 | 47.4299 | 46.29 | 1096068 |
| 1711147200 | 47.03 | -0.02 | -0.04 | 46.48 | 47.07 | 45.83 | 1105775 |
| 1711060800 | 47.05 | 3 | 6.81 | 45.25 | 47.26 | 44.86 | 2598823 |
| 1710974400 | 44.05 | 1.03 | 2.39 | 43.07 | 44.22 | 42.6 | 2576871 |
| 1710888000 | 43.02 | -1.67 | -3.74 | 43.9 | 43.9 | 41.5 | 3035773 |
| 1710801600 | 44.69 | 0.72 | 1.64 | 44.63 | 45.88 | 44.5597 | 1858895 |
| 1710542400 | 43.97 | -0.45 | -1.01 | 43.79 | 44.46 | 43.12 | 2399082 |
| 1710456000 | 44.42 | -0.61 | -1.35 | 45 | 45.06 | 43.6 | 1292372 |
| 1710369600 | 45.03 | -0.17 | -0.38 | 44.78 | 45.51 | 44.04 | 1886702 |
| 1710283200 | 45.2 | 1.54 | 3.53 | 44.3 | 45.345 | 44.27 | 2203639 |
| 1710196800 | 43.66 | -2.44 | -5.29 | 45.03 | 45.482 | 42.1 | 4332555 |
| 1709941200 | 46.1 | -1.27 | -2.68 | 47.87 | 49.355 | 46 | 2650487 |
| 1709854800 | 47.37 | 0.17 | 0.36 | 47.57 | 48.44 | 47.33 | 1914550 |
| 1709768400 | 47.2 | 1.42 | 3.10 | 46.77 | 48.13 | 46.4 | 1836584 |
| 1709682000 | 45.78 | -1.37 | -2.91 | 46.5 | 47.15 | 45.2423 | 2495934 |
| 1709595600 | 47.15 | 1.85 | 4.08 | 45.5 | 47.6 | 45.32 | 3220603 |
| 1709336400 | 45.3 | 2.77 | 6.51 | 43.27 | 46.34 | 43.18 | 3657003 |
| 1709250000 | 42.53 | 1.38 | 3.35 | 41.96 | 42.87 | 41.76 | 1362692 |
| 1709163600 | 41.15 | -0.61 | -1.46 | 41.5 | 41.645 | 40.97 | 1134440 |
| 1709077200 | 41.76 | 0 | 0.00 | 41.91 | 42.45 | 41.09 | 1216447 |
| 1708990800 | 41.76 | 1.33 | 3.29 | 41.06 | 41.98 | 40.69 | 1842873 |
| 1708731600 | 40.43 | -1.34 | -3.21 | 41.7 | 41.86 | 40.022 | 2175805 |
| 1708645200 | 41.77 | 4.57 | 12.28 | 39.26 | 41.8 | 38.8 | 4480971 |
| 1708558800 | 37.2 | -0.26 | -0.69 | 36.76 | 37.3658 | 36.11 | 1677479 |
| 1708472400 | 37.46 | -2.07 | -5.24 | 39.01 | 39.3025 | 37.11 | 2707188 |
| 1708126800 | 39.53 | -0.34 | -0.85 | 40 | 40.22 | 38.93 | 1850558 |
| 1708040400 | 39.87 | 0.75 | 1.92 | 39.33 | 40 | 38.55 | 2631773 |
| 1707954000 | 39.12 | 1.62 | 4.32 | 38.29 | 39.3 | 37.733 | 1573933 |
| 1707867600 | 37.5 | -0.74 | -1.94 | 36.51 | 37.67 | 36.47 | 1979569 |
| 1707781200 | 38.24 | -0.42 | -1.09 | 38.95 | 39.11 | 38.175 | 2399675 |
| 1707522000 | 38.66 | 1.12 | 2.98 | 38 | 38.71 | 37.28 | 2141815 |
| 1707435600 | 37.54 | 1.18 | 3.25 | 36.58 | 37.89 | 36.39 | 1861971 |
| 1707349200 | 36.36 | 0.1 | 0.28 | 36.26 | 37.1 | 36.11 | 1963841 |
| 1707262800 | 36.26 | -0.67 | -1.81 | 37.04 | 37.51 | 35.56 | 2716759 |
| 1707176400 | 36.93 | 0.86 | 2.38 | 35.99 | 37.27 | 35.99 | 2971213 |
| 1706917200 | 36.07 | -0.05 | -0.14 | 36.1 | 36.4335 | 35.37 | 3711545 |
| 1706830800 | 36.12 | 1.76 | 5.12 | 34.7 | 36.34 | 34.51 | 4344486 |
| 1706744400 | 34.36 | 1.27 | 3.84 | 32.93 | 35.23 | 32.799999 | 4478756 |
| 1706658000 | 33.09 | 0.54 | 1.66 | 34.49 | 34.72 | 32.549999 | 4893309 |
| 1706571600 | 32.549999 | 0.56 | 1.75 | 32.25 | 32.61 | 31.82 | 2644256 |
| 1706312400 | 31.99 | 0.27 | 0.85 | 31.62 | 32.43 | 31.5 | 2773344 |
| 1706226000 | 31.72 | 1.06 | 3.46 | 30.99 | 32.299999 | 30.84 | 2168011 |
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
