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 | -4.45 | -8.47780529625 | 52.49 | 52.83 | 47.78 | 1516783 | 50.47830698 | CS |
| 4 | -0.44 | -0.907590759076 | 48.48 | 53.26 | 47.78 | 1543888 | 50.71408336 | CS |
| 12 | 10.98 | 29.6276308689 | 37.06 | 53.26 | 34.9 | 1675685 | 44.97636982 | CS |
| 26 | 5.56 | 13.0885122411 | 42.48 | 53.26 | 34.13 | 1543400 | 41.62898912 | CS |
| 52 | 18.2 | 60.9919571046 | 29.84 | 53.26 | 25.035 | 1620472 | 37.35158172 | CS |
| 156 | 31.94 | 198.385093168 | 16.1 | 54.97 | 14.79 | 2121363 | 32.69930219 | CS |
| 260 | 30.51 | 174.044495151 | 17.53 | 54.97 | 0.9 | 3380170 | 16.3350311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 48.04 | -1.25 | -2.54 | 49.34 | 49.5699 | 47.78 | 1300742 |
| 1713393600 | 49.29 | -1 | -1.99 | 50.28 | 50.505 | 48.81 | 1375378 |
| 1713307200 | 50.29 | -0.13 | -0.26 | 50.02 | 50.565 | 49.36 | 1350552 |
| 1713220800 | 50.42 | -0.31 | -0.61 | 50.84 | 51.16 | 50.08 | 1640648 |
| 1712961600 | 50.73 | -0.97 | -1.88 | 52.54 | 52.83 | 50.44 | 2006443 |
| 1712875200 | 51.7 | -0.71 | -1.35 | 52.49 | 52.54 | 51.47 | 1210896 |
| 1712788800 | 52.41 | 0.67 | 1.29 | 51.57 | 52.46 | 51.34 | 1809285 |
| 1712702400 | 51.74 | -0.27 | -0.52 | 52.62 | 52.73 | 51.52 | 1817189 |
| 1712616000 | 52.01 | -0.75 | -1.42 | 52.92 | 53.16 | 51.95 | 1271156 |
| 1712356800 | 52.76 | 0.72 | 1.38 | 52.47 | 53.26 | 51.83 | 1907780 |
| 1712270400 | 52.04 | 0.04 | 0.08 | 52.02 | 52.62 | 51.555 | 1678400 |
| 1712184000 | 52 | 1.17 | 2.30 | 50.94 | 52.005 | 50.915 | 1613018 |
| 1712097600 | 50.83 | 0.25 | 0.49 | 50.79 | 51.36 | 50.15 | 1673745 |
| 1712011200 | 50.58 | 0.73 | 1.46 | 50 | 50.73 | 49.21 | 1696333 |
| 1711665600 | 49.85 | 0.8 | 1.63 | 49.4 | 49.9 | 49.01 | 1643616 |
| 1711579200 | 49.05 | 0.37 | 0.76 | 48.61 | 49.06 | 48.35 | 1038674 |
| 1711492800 | 48.68 | -0.97 | -1.95 | 49.67 | 49.93 | 48.65 | 1208925 |
| 1711406400 | 49.65 | 0.95 | 1.95 | 48.95 | 49.86 | 48.95 | 1377546 |
| 1711147200 | 48.7 | -0.13 | -0.27 | 48.9 | 49.23 | 48.62 | 1604149 |
| 1711060800 | 48.83 | 0.61 | 1.27 | 48.48 | 48.96 | 48.19 | 1410131 |
| 1710974400 | 48.22 | 0.44 | 0.92 | 47.49 | 48.5 | 47.235 | 1460402 |
| 1710888000 | 47.78 | 1.13 | 2.42 | 46.54 | 47.8877 | 46.35 | 1159325 |
| 1710801600 | 46.65 | -0.14 | -0.30 | 46.79 | 46.9 | 45.95 | 2011997 |
| 1710542400 | 46.79 | 0.13 | 0.28 | 46.56 | 47.175 | 45.89 | 11085463 |
| 1710456000 | 46.66 | -0.16 | -0.34 | 46.99 | 47.03 | 46.35 | 1931422 |
| 1710369600 | 46.82 | 1.1 | 2.41 | 46 | 46.975 | 45.94 | 1918230 |
| 1710283200 | 45.72 | 0.36 | 0.79 | 45.32 | 45.8989 | 44.67 | 1699736 |
| 1710196800 | 45.36 | 0.29 | 0.64 | 44.53 | 45.37 | 44.15 | 1453506 |
| 1709941200 | 45.07 | 0.65 | 1.46 | 44.64 | 45.36 | 44.52 | 1364657 |
| 1709854800 | 44.42 | -0.01 | -0.02 | 44.45 | 45.16 | 44.2388 | 1374221 |
| 1709768400 | 44.43 | 0.81 | 1.86 | 44.46 | 44.8 | 43.92 | 2393702 |
| 1709682000 | 43.62 | 0.42 | 0.97 | 43.06 | 44.14 | 42.94 | 1515419 |
| 1709595600 | 43.2 | -1.3 | -2.92 | 44.7 | 44.966 | 43.19 | 1544758 |
| 1709336400 | 44.5 | 0.73 | 1.67 | 44.25 | 45.19 | 44.03 | 1644276 |
| 1709250000 | 43.77 | 0.64 | 1.48 | 43.6 | 43.92 | 43.01 | 2242482 |
| 1709163600 | 43.13 | 0.29 | 0.68 | 42.75 | 43.36 | 42.55 | 1572788 |
| 1709077200 | 42.84 | 1.38 | 3.33 | 41.87 | 42.88 | 41.53 | 1698204 |
| 1708990800 | 41.46 | 0.04 | 0.10 | 41.23 | 41.58 | 40.66 | 1562609 |
| 1708731600 | 41.42 | 0.08 | 0.19 | 40.7 | 41.7 | 40.3 | 1981919 |
| 1708645200 | 41.34 | 1.84 | 4.66 | 40.26 | 41.5 | 39.71 | 4117440 |
| 1708558800 | 39.5 | 0.7 | 1.80 | 39.17 | 40.2369 | 39.11 | 1691052 |
| 1708472400 | 38.8 | -0.73 | -1.85 | 39.26 | 39.3899 | 38.65 | 1170317 |
| 1708126800 | 39.53 | 0.35 | 0.89 | 39.36 | 40 | 38.76 | 996449 |
| 1708040400 | 39.18 | 1.64 | 4.37 | 37.71 | 39.5 | 37.66 | 1312203 |
| 1707954000 | 37.54 | 0.15 | 0.40 | 37.72 | 38.2 | 37.15 | 874925 |
| 1707867600 | 37.39 | -0.66 | -1.73 | 37.84 | 38.03 | 37.02 | 1210247 |
| 1707781200 | 38.05 | 1.15 | 3.12 | 37.16 | 38.38 | 37.16 | 1477311 |
| 1707522000 | 36.9 | -0.07 | -0.19 | 36.95 | 37.33 | 36.74 | 813766 |
| 1707435600 | 36.97 | 0.52 | 1.43 | 36.44 | 37.39 | 36.44 | 1082610 |
| 1707349200 | 36.45 | 0 | 0.00 | 36.47 | 36.71 | 36.11 | 669082 |
| 1707262800 | 36.45 | 0.73 | 2.04 | 35.94 | 36.68 | 35.72 | 922013 |
| 1707176400 | 35.72 | -0.04 | -0.11 | 35.43 | 36.04 | 34.9 | 1242045 |
| 1706917200 | 35.76 | -0.77 | -2.11 | 36.49 | 36.55 | 35.72 | 1136997 |
| 1706830800 | 36.53 | -0.55 | -1.48 | 37.33 | 37.85 | 36.01 | 1649157 |
| 1706744400 | 37.08 | -1.23 | -3.21 | 38.52 | 38.53 | 37.07 | 1247168 |
| 1706658000 | 38.31 | 0.82 | 2.19 | 37.01 | 38.37 | 36.97 | 1298016 |
| 1706571600 | 37.49 | 0.3 | 0.81 | 37.19 | 37.55 | 36.4 | 995452 |
| 1706312400 | 37.19 | -0.17 | -0.46 | 37.29 | 37.535 | 36.54 | 1239847 |
| 1706226000 | 37.36 | 0.75 | 2.05 | 37.06 | 37.47 | 36.32 | 1094657 |
| 1706139600 | 36.61 | 0.63 | 1.75 | 36.33 | 36.89 | 36.075 | 1053799 |
| 1706053200 | 35.98 | 0.09 | 0.25 | 35.86 | 36.31 | 35.58 | 1181873 |
| 1705966800 | 35.89 | 0.21 | 0.59 | 35.61 | 36.395 | 35.34 | 1025685 |
| 1705707600 | 35.68 | -0.04 | -0.11 | 35.72 | 35.788 | 34.92 | 1247581 |
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
