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 | -1.16 | -2.49408729306 | 46.51 | 46.88 | 44.425 | 124251 | 45.24205484 | CS |
| 4 | -2.1 | -4.42571127503 | 47.45 | 50.58 | 44.425 | 140565 | 47.70432009 | CS |
| 12 | -2.2 | -4.62670872766 | 47.55 | 52.9 | 44.425 | 138659 | 48.56312816 | CS |
| 26 | 0.38 | 0.845007782966 | 44.97 | 53.58 | 43.7441 | 153588 | 48.71434945 | CS |
| 52 | -4.12 | -8.32827976551 | 49.47 | 55.12 | 43.7441 | 156403 | 49.13539518 | CS |
| 156 | -6.54 | -12.6035845057 | 51.89 | 64.67 | 38.1001 | 200569 | 48.33361727 | CS |
| 260 | -9 | -16.5593376265 | 54.35 | 196.43 | 35.71 | 298047 | 57.2554397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 45.35 | 0.62 | 1.39 | 44.47 | 45.59 | 44.47 | 140811 |
| 1713479700 | 44.73 | -0.18 | -0.40 | 44.88 | 45.14 | 44.425 | 145746 |
| 1713393300 | 44.91 | 0.29 | 0.65 | 44.98 | 45.24 | 44.715 | 129534 |
| 1713306900 | 44.62 | -1.41 | -3.06 | 46.02 | 46.23 | 44.62 | 127583 |
| 1713220500 | 46.03 | -0.25 | -0.54 | 46.61 | 46.88 | 45.7 | 118696 |
| 1712961300 | 46.28 | -0.48 | -1.03 | 46.51 | 46.51 | 45.94 | 99697 |
| 1712874900 | 46.76 | -0.27 | -0.57 | 47.3 | 47.425 | 46.59 | 101778 |
| 1712788500 | 47.03 | -0.94 | -1.96 | 47.32 | 47.425 | 46.4 | 126250 |
| 1712702100 | 47.97 | -0.3 | -0.62 | 48.41 | 48.75 | 47.66 | 121234 |
| 1712615700 | 48.27 | -1.34 | -2.70 | 49.61 | 49.61 | 47.98 | 107117 |
| 1712356500 | 49.61 | 0.4 | 0.81 | 49.14 | 49.67 | 48.7 | 104793 |
| 1712270100 | 49.21 | -0.35 | -0.71 | 49.97 | 50.265 | 49.13 | 133200 |
| 1712183700 | 49.56 | -0.08 | -0.16 | 49.28 | 49.84 | 48.86 | 206811 |
| 1712097300 | 49.64 | 0.21 | 0.42 | 49.43 | 50.58 | 48.87 | 241075 |
| 1712010900 | 49.43 | 1.97 | 4.15 | 47.43 | 50.25 | 46.73 | 383974 |
| 1711665300 | 47.46 | 0.59 | 1.26 | 47.09 | 47.75 | 46.79 | 164880 |
| 1711578900 | 46.87 | 0.3 | 0.64 | 46.92 | 47.29 | 46.49 | 90713 |
| 1711492500 | 46.57 | -0.63 | -1.33 | 47.33 | 47.42 | 46.5 | 101132 |
| 1711406100 | 47.2 | -0.22 | -0.46 | 47.76 | 47.82 | 46.94 | 77840 |
| 1711146900 | 47.42 | -0.1 | -0.21 | 47.45 | 47.56 | 46.9801 | 88691 |
| 1711060500 | 47.52 | -0.14 | -0.29 | 47.84 | 47.89 | 47.25 | 139063 |
| 1710974100 | 47.66 | 0.17 | 0.36 | 47.5 | 47.7 | 46.94 | 98198 |
| 1710887700 | 47.49 | -0.3 | -0.63 | 47.87 | 48.12 | 47.2 | 116192 |
| 1710801300 | 47.79 | 0.71 | 1.51 | 46.88 | 48.2 | 46.85 | 141095 |
| 1710542100 | 47.08 | -0.19 | -0.40 | 47.01 | 47.4 | 46.45 | 273354 |
| 1710455700 | 47.27 | -0.52 | -1.09 | 47.83 | 47.83 | 47.11 | 115529 |
| 1710369300 | 47.79 | -0.4 | -0.83 | 48.27 | 48.78 | 47.48 | 126863 |
| 1710282900 | 48.19 | -0.39 | -0.80 | 48.5 | 48.93 | 47.94 | 135675 |
| 1710196500 | 48.58 | -1.26 | -2.53 | 49.6 | 49.85 | 47.625 | 151597 |
| 1709940900 | 49.84 | -0.62 | -1.23 | 50.46 | 50.46 | 47.6 | 170487 |
| 1709854500 | 50.46 | -0.68 | -1.33 | 50.87 | 51.26 | 49.97 | 137843 |
| 1709768100 | 51.14 | -0.71 | -1.37 | 51.95 | 51.95 | 50.72 | 115638 |
| 1709681700 | 51.85 | -0.26 | -0.50 | 52.28 | 52.61 | 51.74 | 156624 |
| 1709595300 | 52.11 | 0.49 | 0.95 | 51.71 | 52.52 | 51.71 | 95466 |
| 1709336100 | 51.62 | -1.02 | -1.94 | 52.48 | 52.48 | 51.5315 | 132098 |
| 1709249700 | 52.64 | 1.43 | 2.79 | 51.5 | 52.9 | 51.5 | 256242 |
| 1709163300 | 51.21 | -0.23 | -0.45 | 51.18 | 51.71 | 50.76 | 85728 |
| 1709076900 | 51.44 | 0.59 | 1.16 | 50.76 | 51.64 | 50.72 | 126252 |
| 1708990500 | 50.85 | -0.24 | -0.47 | 50.78 | 51.35 | 50.46 | 85933 |
| 1708731300 | 51.09 | 1.01 | 2.02 | 49.86 | 51.11 | 49.76 | 187638 |
| 1708644900 | 50.08 | -0.4 | -0.79 | 50.28 | 50.28 | 49.13 | 183469 |
| 1708558500 | 50.48 | 0.12 | 0.24 | 50.34 | 50.71 | 50.08 | 89511 |
| 1708472100 | 50.36 | 0.63 | 1.27 | 49.33 | 50.61 | 49.33 | 105320 |
| 1708126500 | 49.73 | -0.36 | -0.72 | 50.05 | 50.175 | 49.48 | 196900 |
| 1708040100 | 50.09 | 0.38 | 0.76 | 49.76 | 50.59 | 49.52 | 133348 |
| 1707953700 | 49.71 | 1.51 | 3.13 | 48.46 | 49.86 | 48.22 | 179030 |
| 1707867300 | 48.2 | -0.94 | -1.91 | 48.38 | 48.64 | 47.465 | 192839 |
| 1707780900 | 49.14 | 1.13 | 2.35 | 48.32 | 49.51 | 48 | 126289 |
| 1707521700 | 48.01 | 0.77 | 1.63 | 47.16 | 48.04 | 46.64 | 136145 |
| 1707435300 | 47.24 | 0.74 | 1.59 | 46.59 | 47.42 | 46.59 | 146968 |
| 1707348900 | 46.5 | 0.25 | 0.54 | 46.31 | 46.73 | 46.07 | 90222 |
| 1707262500 | 46.25 | 0.12 | 0.26 | 45.98 | 46.67 | 45.885 | 104121 |
| 1707176100 | 46.13 | -0.45 | -0.97 | 46.28 | 46.57 | 45.8633 | 96765 |
| 1706916900 | 46.58 | -0.64 | -1.36 | 46.78 | 46.78 | 46.24 | 136804 |
| 1706830500 | 47.22 | 0.98 | 2.12 | 46.28 | 47.24 | 46.08 | 101913 |
| 1706744100 | 46.24 | -0.86 | -1.83 | 47.04 | 47.19 | 46.12 | 156750 |
| 1706657700 | 47.1 | -0.36 | -0.76 | 47.3 | 47.37 | 46.615 | 93105 |
| 1706571300 | 47.46 | 0.29 | 0.61 | 47.2 | 47.46 | 46.81 | 127395 |
| 1706312100 | 47.17 | -0.13 | -0.27 | 47.55 | 47.75 | 46.96 | 127072 |
| 1706225700 | 47.3 | 0.68 | 1.46 | 46.9 | 47.34 | 46.27 | 131530 |
| 1706139300 | 46.62 | -0.81 | -1.71 | 47.89 | 48.01 | 46.5978 | 128072 |
| 1706052900 | 47.43 | -0.51 | -1.06 | 48.33 | 48.33 | 47.03 | 148284 |
| 1705966500 | 47.94 | 0.94 | 2.00 | 47.39 | 48.46 | 47.005 | 317831 |
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
