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 | -2.33 | -4.71087747675 | 49.46 | 50.46 | 45.99 | 4320784 | 47.53245223 | CS |
| 4 | 3.04 | 6.89498752552 | 44.09 | 50.46 | 43.02 | 4378192 | 46.96900844 | CS |
| 12 | 6.65 | 16.4278656126 | 40.48 | 50.46 | 36.5005 | 4021020 | 42.73288846 | CS |
| 26 | 6.27 | 15.3450807636 | 40.86 | 50.46 | 34.375 | 3919184 | 40.19965845 | CS |
| 52 | -0.62 | -1.29842931937 | 47.75 | 50.46 | 34.375 | 3778993 | 41.04883722 | CS |
| 156 | 24.78 | 110.872483221 | 22.35 | 50.46 | 19.32 | 4509391 | 34.72206525 | CS |
| 260 | 22.24 | 89.3531538771 | 24.89 | 50.46 | 5.6 | 4338634 | 27.26936849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 47.13 | -0.59 | -1.24 | 47.25 | 47.98 | 46.84 | 3660253 |
| 1713480000 | 47.72 | 0.52 | 1.10 | 47.96 | 48.38 | 47.18 | 3175676 |
| 1713393600 | 47.2 | 0.07 | 0.15 | 47.96 | 48.87 | 47.04 | 5068218 |
| 1713307200 | 47.13 | -0.63 | -1.32 | 46.5 | 47.58 | 45.99 | 4202683 |
| 1713220800 | 47.76 | -0.14 | -0.29 | 48.75 | 49.045 | 47.405 | 4178801 |
| 1712961600 | 47.9 | -0.67 | -1.38 | 49.46 | 50.46 | 47.555 | 4978541 |
| 1712875200 | 48.57 | -0.81 | -1.64 | 49.29 | 49.55 | 47.98 | 4055427 |
| 1712788800 | 49.38 | 0.24 | 0.49 | 48.12 | 50.3 | 47.77 | 6453650 |
| 1712702400 | 49.14 | 2.18 | 4.64 | 47.84 | 49.34 | 47.67 | 5703463 |
| 1712616000 | 46.96 | 0.23 | 0.49 | 47.62 | 47.9 | 46.735 | 3213826 |
| 1712356800 | 46.73 | -0.19 | -0.40 | 46.8 | 46.93 | 46.31 | 4025031 |
| 1712270400 | 46.92 | -0.94 | -1.96 | 48.25 | 48.51 | 46.75 | 4892219 |
| 1712184000 | 47.86 | 1.53 | 3.30 | 46.44 | 47.905 | 46.35 | 6367528 |
| 1712097600 | 46.33 | 0.07 | 0.15 | 46.5 | 46.815 | 45.77 | 4550020 |
| 1712011200 | 46.26 | 0.48 | 1.05 | 46.39 | 47.12 | 45.69 | 5495566 |
| 1711665600 | 45.78 | 1.86 | 4.23 | 44.32 | 46.23 | 43.92 | 6221015 |
| 1711579200 | 43.92 | 0.84 | 1.95 | 43.07 | 43.955 | 43.02 | 3176613 |
| 1711492800 | 43.08 | -0.08 | -0.19 | 43.48 | 43.57 | 43.03 | 1969224 |
| 1711406400 | 43.16 | -0.44 | -1.01 | 43.55 | 44.29 | 43.085 | 2538018 |
| 1711147200 | 43.6 | -1.16 | -2.59 | 44.09 | 44.56 | 43.55 | 2920125 |
| 1711060800 | 44.76 | -0.23 | -0.51 | 45.36 | 45.5 | 44.405 | 4067700 |
| 1710974400 | 44.99 | 1.4 | 3.21 | 43.37 | 45.13 | 43.2 | 5458638 |
| 1710888000 | 43.59 | -0.81 | -1.82 | 43.35 | 44.03 | 43.21 | 3280105 |
| 1710801600 | 44.4 | -0.47 | -1.05 | 45.18 | 45.37 | 44.26 | 4174284 |
| 1710542400 | 44.87 | 0.09 | 0.20 | 45 | 45.3099 | 44.36 | 4907872 |
| 1710456000 | 44.78 | -0.9 | -1.97 | 45.35 | 45.62 | 44.38 | 3978148 |
| 1710369600 | 45.68 | 3.45 | 8.17 | 42.96 | 46.14 | 42.95 | 9462007 |
| 1710283200 | 42.23 | 0.72 | 1.73 | 41.69 | 42.26 | 41.16 | 2858605 |
| 1710196800 | 41.51 | 0.17 | 0.41 | 41.22 | 41.845 | 40.95 | 2413191 |
| 1709941200 | 41.34 | 0.2 | 0.49 | 41.26 | 41.66 | 40.82 | 2664327 |
| 1709854800 | 41.14 | 1.6 | 4.05 | 40.11 | 41.3 | 40.11 | 3377448 |
| 1709768400 | 39.54 | 0.84 | 2.17 | 39.35 | 39.935 | 39.265 | 2508567 |
| 1709682000 | 38.7 | -0.69 | -1.75 | 39.22 | 39.57 | 38.685 | 1762997 |
| 1709595600 | 39.39 | 0.19 | 0.48 | 39.25 | 39.81 | 39.16 | 3059798 |
| 1709336400 | 39.2 | 0.78 | 2.03 | 38.64 | 39.37 | 38.64 | 11932352 |
| 1709250000 | 38.42 | 0.95 | 2.54 | 37.86 | 38.675 | 37.8 | 2438857 |
| 1709163600 | 37.47 | -0.85 | -2.22 | 37.85 | 38.08 | 37.3 | 3593424 |
| 1709077200 | 38.32 | -0.48 | -1.24 | 39.04 | 39.04 | 38.28 | 3047386 |
| 1708990800 | 38.8 | -0.8 | -2.02 | 39.04 | 39.52 | 38.255 | 4206474 |
| 1708731600 | 39.6 | 0.97 | 2.51 | 38.31 | 39.67 | 38.2051 | 4869926 |
| 1708645200 | 38.63 | 0.52 | 1.36 | 39 | 39.98 | 38.57 | 6569814 |
| 1708558800 | 38.11 | 0.21 | 0.55 | 37.9 | 38.37 | 37.7 | 3346213 |
| 1708472400 | 37.9 | -0.8 | -2.07 | 38.39 | 38.69 | 37.37 | 4025486 |
| 1708126800 | 38.7 | 0.45 | 1.18 | 38.96 | 39.34 | 38.61 | 7874930 |
| 1708040400 | 38.25 | 0.56 | 1.49 | 38.04 | 38.52 | 37.85 | 3007879 |
| 1707954000 | 37.69 | 0.69 | 1.86 | 37.16 | 37.7152 | 36.93 | 2641886 |
| 1707867600 | 37 | -0.66 | -1.75 | 37.17 | 37.3999 | 36.5005 | 2877446 |
| 1707781200 | 37.66 | 0.66 | 1.78 | 37.22 | 37.805 | 37.16 | 2887688 |
| 1707522000 | 37 | -0.94 | -2.48 | 37.67 | 37.89 | 36.745 | 5077457 |
| 1707435600 | 37.94 | -0.49 | -1.28 | 38.32 | 38.39 | 37.61 | 3213848 |
| 1707349200 | 38.43 | -0.27 | -0.70 | 38.78 | 38.87 | 38.2 | 2732428 |
| 1707262800 | 38.7 | 0.21 | 0.55 | 38.73 | 39.145 | 38.6 | 4245351 |
| 1707176400 | 38.49 | -1.22 | -3.07 | 39.12 | 39.12 | 37.89 | 2561552 |
| 1706917200 | 39.71 | -0.66 | -1.63 | 40.01 | 40.135 | 39.34 | 3088471 |
| 1706830800 | 40.37 | 0.36 | 0.90 | 40.22 | 40.86 | 40.145 | 2567144 |
| 1706744400 | 40.01 | -0.51 | -1.26 | 40.44 | 40.8 | 39.97 | 2635005 |
| 1706658000 | 40.52 | -0.03 | -0.07 | 40.22 | 40.89 | 39.73 | 2646097 |
| 1706571600 | 40.55 | 0.34 | 0.85 | 40.16 | 40.56 | 39.56 | 2136057 |
| 1706312400 | 40.21 | -0.23 | -0.57 | 40.48 | 40.56 | 39.52 | 1836660 |
| 1706226000 | 40.44 | 0.48 | 1.20 | 40.1 | 40.6 | 39.85 | 3596263 |
| 1706139600 | 39.96 | 0.92 | 2.36 | 40.37 | 40.9 | 39.935 | 5155853 |
| 1706053200 | 39.04 | 0.89 | 2.33 | 39 | 39.39 | 38.61 | 4047095 |
| 1705966800 | 38.15 | -0.36 | -0.93 | 38.16 | 38.74 | 37.925 | 4177861 |
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
