We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.166631951677 | 48.01 | 49.62 | 47.5 | 10589499 | 48.32708668 | CS |
| 4 | 0.63 | 1.33192389006 | 47.3 | 49.62 | 45.45 | 12960483 | 47.24794089 | CS |
| 12 | 8.52 | 21.6188784572 | 39.41 | 49.62 | 38.605 | 9885003 | 44.44541419 | CS |
| 26 | 16.07 | 50.4394224733 | 31.86 | 49.62 | 30.6 | 10269792 | 40.70631496 | CS |
| 52 | 13.85 | 40.6396713615 | 34.08 | 49.81 | 30.6 | 10107658 | 40.50629342 | CS |
| 156 | 1.51 | 3.25290822921 | 46.42 | 49.81 | 27.2 | 11522949 | 38.51904769 | CS |
| 260 | -9.91 | -17.1334716459 | 57.84 | 63.7 | 17.51 | 14524589 | 36.2376909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 47.94 | -1.29 | -2.62 | 49.15 | 49.27 | 47.74 | 10324247 |
| 1713912000 | 49.23 | 0.21 | 0.43 | 48.57 | 49.62 | 48.2 | 10666435 |
| 1713825600 | 49.02 | 1.45 | 3.05 | 47.8 | 49.18 | 47.8 | 10433793 |
| 1713566400 | 47.57 | -0.28 | -0.59 | 47.8 | 48.745 | 47.5 | 9270915 |
| 1713480000 | 47.85 | -0.03 | -0.06 | 48.01 | 49.21 | 47.8139 | 12252104 |
| 1713393600 | 47.88 | 1.33 | 2.86 | 47.74 | 48.19 | 47.15 | 13838114 |
| 1713307200 | 46.55 | -0.1 | -0.21 | 46.6 | 46.77 | 45.64 | 11688746 |
| 1713220800 | 46.65 | -0.21 | -0.45 | 47.24 | 47.82 | 46.29 | 12118170 |
| 1712961600 | 46.86 | -0.77 | -1.62 | 46.79 | 46.945 | 46.09 | 16607863 |
| 1712875200 | 47.63 | 1.39 | 3.01 | 46.89 | 47.88 | 46.5803 | 14068987 |
| 1712788800 | 46.24 | -1.08 | -2.28 | 47.87 | 49.24 | 45.72 | 34908935 |
| 1712702400 | 47.32 | 0.31 | 0.66 | 47.15 | 47.49 | 46.425 | 13336799 |
| 1712616000 | 47.01 | 0.95 | 2.06 | 46.32 | 47.39 | 46.3 | 9964583 |
| 1712356800 | 46.06 | 0.18 | 0.39 | 45.97 | 46.46 | 45.45 | 7611029 |
| 1712270400 | 45.88 | -0.69 | -1.48 | 47.21 | 48.065 | 45.66 | 10624095 |
| 1712184000 | 46.57 | -0.33 | -0.70 | 46.79 | 47.465 | 46.5 | 11199270 |
| 1712097600 | 46.9 | -1.32 | -2.74 | 47.32 | 47.43 | 46.4 | 9986579 |
| 1712011200 | 48.22 | 0.35 | 0.73 | 48.49 | 49.195 | 48.205 | 13750244 |
| 1711665600 | 47.87 | 0.56 | 1.18 | 47.3 | 48.055 | 47.25 | 13598260 |
| 1711579200 | 47.31 | 1.38 | 3.00 | 46.21 | 47.4997 | 46.05 | 10199605 |
| 1711492800 | 45.93 | 0.51 | 1.12 | 45.58 | 46.12 | 45.44 | 7465243 |
| 1711406400 | 45.42 | -0.17 | -0.37 | 45.48 | 45.585 | 44.565 | 8822304 |
| 1711147200 | 45.59 | -0.41 | -0.89 | 46 | 46.15 | 45.58 | 6745818 |
| 1711060800 | 46 | 0.62 | 1.37 | 45.51 | 46.05 | 45.21 | 9862572 |
| 1710974400 | 45.38 | 1.64 | 3.75 | 43.96 | 45.4499 | 43.62 | 9611946 |
| 1710888000 | 43.74 | 0.3 | 0.69 | 43.37 | 43.79 | 43.215 | 5354602 |
| 1710801600 | 43.44 | 0.32 | 0.74 | 43.33 | 43.65 | 42.62 | 8312527 |
| 1710542400 | 43.12 | 0.06 | 0.14 | 42.98 | 43.49 | 42.96 | 8047532 |
| 1710456000 | 43.06 | -0.85 | -1.94 | 43.81 | 43.91 | 42.765 | 9647123 |
| 1710369600 | 43.91 | 1.15 | 2.69 | 42.67 | 44.47 | 42.63 | 12385705 |
| 1710283200 | 42.76 | 0.08 | 0.19 | 42.24 | 42.76 | 41.61 | 15141085 |
| 1710196800 | 42.68 | 0.44 | 1.04 | 42.06 | 42.7 | 41.95 | 8030230 |
| 1709941200 | 42.24 | -0.54 | -1.26 | 42.83 | 43.27 | 42.09 | 8221280 |
| 1709854800 | 42.78 | 0.76 | 1.81 | 42.18 | 43.235 | 42.14 | 9518327 |
| 1709768400 | 42.02 | 0.22 | 0.53 | 41.98 | 42.26 | 41.73 | 6435074 |
| 1709682000 | 41.8 | 0.23 | 0.55 | 41.25 | 41.87 | 41.17 | 7122915 |
| 1709595600 | 41.57 | -0.59 | -1.40 | 41.89 | 42.455 | 41.21 | 8204655 |
| 1709336400 | 42.16 | -0.11 | -0.26 | 42.2 | 42.3262 | 41.53 | 5331471 |
| 1709250000 | 42.27 | 0.26 | 0.62 | 42.17 | 42.695 | 41.99 | 10537921 |
| 1709163600 | 42.01 | 0.03 | 0.07 | 41.52 | 42.12 | 41.5 | 7369764 |
| 1709077200 | 41.98 | 0.19 | 0.45 | 42.07 | 42.255 | 41.76 | 7118110 |
| 1708990800 | 41.79 | 0.07 | 0.17 | 41.75 | 42.19 | 41.63 | 7781900 |
| 1708731600 | 41.72 | -0.4 | -0.95 | 41.97 | 42.01 | 41.44 | 9094373 |
| 1708645200 | 42.12 | 1.36 | 3.34 | 40.94 | 42.39 | 40.94 | 12387515 |
| 1708558800 | 40.76 | 0.16 | 0.39 | 40.47 | 40.975 | 40.12 | 5904089 |
| 1708472400 | 40.6 | 0.48 | 1.20 | 39.97 | 40.89 | 39.84 | 8189574 |
| 1708126800 | 40.12 | -0.88 | -2.15 | 40.58 | 40.6268 | 39.98 | 7671246 |
| 1708040400 | 41 | 0.16 | 0.39 | 41.19 | 41.42 | 40.8 | 7284955 |
| 1707954000 | 40.84 | 0.83 | 2.07 | 40.38 | 41.13 | 39.95 | 8960370 |
| 1707867600 | 40.01 | -0.57 | -1.40 | 39.84 | 40.1 | 39.36 | 8853525 |
| 1707781200 | 40.58 | 0.07 | 0.17 | 40.32 | 40.94 | 40.28 | 6676870 |
| 1707522000 | 40.51 | 0.16 | 0.40 | 40.52 | 40.8702 | 39.96 | 7766197 |
| 1707435600 | 40.35 | 0.14 | 0.35 | 40.3 | 40.49 | 39.55 | 7592725 |
| 1707349200 | 40.21 | 0.03 | 0.07 | 40.29 | 40.42 | 39.79 | 6543457 |
| 1707262800 | 40.18 | 0.94 | 2.40 | 39.26 | 40.2762 | 39.04 | 7579743 |
| 1707176400 | 39.24 | -0.74 | -1.85 | 39.44 | 39.545 | 38.96 | 7932036 |
| 1706917200 | 39.98 | 0.22 | 0.55 | 39.41 | 40.125 | 39.16 | 7512762 |
| 1706830800 | 39.76 | 0.62 | 1.58 | 39.41 | 39.805 | 38.605 | 9863844 |
| 1706744400 | 39.14 | -0.38 | -0.96 | 39.39 | 39.75 | 38.8801 | 8176540 |
| 1706658000 | 39.52 | -0.57 | -1.42 | 39.59 | 40.03 | 39.41 | 6609351 |
| 1706571600 | 40.09 | 0.46 | 1.16 | 39.62 | 40.17 | 39.3436 | 7245529 |
| 1706312400 | 39.63 | -0.55 | -1.37 | 40.26 | 40.57 | 39.59 | 8122689 |
| 1706226000 | 40.18 | 1.99 | 5.21 | 39.01 | 40.31 | 39.01 | 19384521 |
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
