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 | -0.14 | -0.313409447056 | 44.67 | 44.94 | 43.27 | 533018 | 44.0674982 | CS |
| 4 | 0.5 | 1.13558937088 | 44.03 | 45.19 | 42.63 | 573308 | 44.20196441 | CS |
| 12 | 2.54 | 6.04905929983 | 41.99 | 45.19 | 39.64 | 633110 | 42.48021772 | CS |
| 26 | 4.34 | 10.7987061458 | 40.19 | 53.05 | 38.48 | 552709 | 42.93415939 | CS |
| 52 | 2.23 | 5.27186761229 | 42.3 | 53.05 | 37.61 | 511295 | 42.96349633 | CS |
| 156 | -9.27 | -17.2304832714 | 53.8 | 54.46 | 37.61 | 438516 | 44.44152701 | CS |
| 260 | 6.68 | 17.6486129458 | 37.85 | 55.48 | 19.7906 | 419044 | 41.69479675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 44.53 | -0.12 | -0.27 | 44.36 | 44.75 | 44.26 | 442769 |
| 1713912000 | 44.65 | 0.19 | 0.43 | 44.33 | 44.76 | 44.3 | 360833 |
| 1713825600 | 44.46 | 0.14 | 0.32 | 44.5 | 44.87 | 44.365 | 504404 |
| 1713566400 | 44.32 | 0.52 | 1.19 | 43.73 | 44.52 | 43.73 | 416078 |
| 1713480000 | 43.8 | 0.16 | 0.37 | 43.72 | 44.055 | 43.27 | 489597 |
| 1713393600 | 43.64 | -0.64 | -1.45 | 44.67 | 44.94 | 43.55 | 894178 |
| 1713307200 | 44.28 | -0.18 | -0.40 | 43.66 | 44.4 | 43.64 | 707756 |
| 1713220800 | 44.46 | 0.89 | 2.04 | 43.64 | 44.49 | 43.59 | 690865 |
| 1712961600 | 43.57 | -0.14 | -0.32 | 43.68 | 44.085 | 43.34 | 387444 |
| 1712875200 | 43.71 | 0.61 | 1.42 | 43.15 | 43.72 | 42.85 | 389458 |
| 1712788800 | 43.1 | -0.67 | -1.53 | 42.7 | 43.17 | 42.63 | 398892 |
| 1712702400 | 43.77 | -0.44 | -1.00 | 44.31 | 44.47 | 43.72 | 637290 |
| 1712616000 | 44.21 | 0.06 | 0.14 | 44.26 | 44.5 | 44.07 | 510212 |
| 1712356800 | 44.15 | -0.33 | -0.74 | 44.44 | 44.57 | 43.93 | 751066 |
| 1712270400 | 44.48 | -0.15 | -0.34 | 45 | 45.19 | 44.19 | 451088 |
| 1712184000 | 44.63 | 0.04 | 0.09 | 44.24 | 44.755 | 44.24 | 676417 |
| 1712097600 | 44.59 | -0.01 | -0.02 | 44.32 | 44.95 | 44.32 | 762531 |
| 1712011200 | 44.6 | -0.02 | -0.04 | 44.73 | 44.86 | 44.27 | 580614 |
| 1711665600 | 44.62 | 0.21 | 0.47 | 44.41 | 44.98 | 44.31 | 485763 |
| 1711579200 | 44.41 | 0.67 | 1.53 | 44.03 | 44.42 | 43.93 | 798362 |
| 1711492800 | 43.74 | -0.04 | -0.09 | 43.86 | 43.885 | 43.43 | 357734 |
| 1711406400 | 43.78 | 0.1 | 0.23 | 43.82 | 43.92 | 43.45 | 976543 |
| 1711147200 | 43.68 | -0.97 | -2.17 | 44.89 | 44.91 | 43.5 | 1043855 |
| 1711060800 | 44.65 | 0.85 | 1.94 | 44.08 | 44.75 | 43.945 | 585197 |
| 1710974400 | 43.8 | 0.43 | 0.99 | 43.17 | 44.01 | 43.135 | 793323 |
| 1710888000 | 43.37 | 0.57 | 1.33 | 42.69 | 43.69 | 42.52 | 612645 |
| 1710801600 | 42.8 | 0.49 | 1.16 | 42.28 | 42.935 | 42.28 | 775730 |
| 1710542400 | 42.31 | 0.62 | 1.49 | 41.51 | 42.45 | 41.51 | 2133115 |
| 1710456000 | 41.69 | -0.51 | -1.21 | 41.96 | 42.23 | 41.54 | 1037425 |
| 1710369600 | 42.2 | 0.41 | 0.98 | 41.75 | 42.5042 | 41.54 | 576572 |
| 1710283200 | 41.79 | -0.22 | -0.52 | 41.8 | 42.13 | 41.65 | 558742 |
| 1710196800 | 42.01 | 0.09 | 0.21 | 41.91 | 42.32 | 41.61 | 814970 |
| 1709941200 | 41.92 | -1.43 | -3.30 | 43.42 | 43.65 | 41.38 | 750009 |
| 1709854800 | 43.35 | 2.56 | 6.28 | 43.1 | 43.99 | 41.04 | 1388799 |
| 1709768400 | 40.79 | 0.04 | 0.10 | 40.99 | 41.339 | 40.7 | 523703 |
| 1709682000 | 40.75 | -0.51 | -1.24 | 40.92 | 41.21 | 40.502 | 717455 |
| 1709595600 | 41.26 | 0.05 | 0.12 | 41.33 | 41.38 | 41.09 | 365565 |
| 1709336400 | 41.21 | -0.1 | -0.24 | 41.25 | 41.51 | 41.005 | 449550 |
| 1709250000 | 41.31 | -0.29 | -0.70 | 42.23 | 42.23 | 41.15 | 735962 |
| 1709163600 | 41.6 | 0.54 | 1.32 | 40.87 | 41.625 | 40.7671 | 503493 |
| 1709077200 | 41.06 | 0.23 | 0.56 | 41 | 41.19 | 40.79 | 563335 |
| 1708990800 | 40.83 | 0.21 | 0.52 | 40.41 | 40.96 | 40.33 | 346740 |
| 1708731600 | 40.62 | 0.4 | 0.99 | 40.19 | 40.7 | 40.1589 | 876541 |
| 1708645200 | 40.22 | 0.23 | 0.58 | 39.85 | 40.67 | 39.83 | 741228 |
| 1708558800 | 39.99 | -0.44 | -1.09 | 40.41 | 40.815 | 39.8 | 613854 |
| 1708472400 | 40.43 | -0.15 | -0.37 | 40.14 | 40.71 | 39.77 | 659300 |
| 1708126800 | 40.58 | -0.97 | -2.33 | 41.15 | 41.265 | 40.57 | 672247 |
| 1708040400 | 41.55 | 1.11 | 2.74 | 40.52 | 41.68 | 40.52 | 442741 |
| 1707954000 | 40.44 | 0.61 | 1.53 | 40.39 | 40.489 | 39.72 | 510703 |
| 1707867600 | 39.83 | -1.23 | -3.00 | 40.08 | 40.87 | 39.64 | 506107 |
| 1707781200 | 41.06 | 0.85 | 2.11 | 40.24 | 41.23 | 40.21 | 522349 |
| 1707522000 | 40.21 | -0.17 | -0.42 | 40.36 | 40.4 | 39.9875 | 620523 |
| 1707435600 | 40.38 | 0.13 | 0.32 | 40.15 | 40.63 | 39.95 | 761240 |
| 1707349200 | 40.25 | -0.43 | -1.06 | 40.65 | 40.65 | 39.96 | 272936 |
| 1707262800 | 40.68 | 0.06 | 0.15 | 40.54 | 40.98 | 40.48 | 316707 |
| 1707176400 | 40.62 | -0.68 | -1.65 | 40.83 | 41.2 | 40.325 | 559924 |
| 1706917200 | 41.3 | -0.38 | -0.91 | 41.17 | 41.53 | 41.04 | 300977 |
| 1706830800 | 41.68 | 0.89 | 2.18 | 41.1 | 41.69 | 40.88 | 350300 |
| 1706744400 | 40.79 | -1.13 | -2.70 | 41.99 | 41.99 | 40.62 | 489385 |
| 1706658000 | 41.92 | 0.07 | 0.17 | 41.6 | 41.96 | 41.47 | 327085 |
| 1706571600 | 41.85 | -0.23 | -0.55 | 42.15 | 42.15 | 41.385 | 305406 |
| 1706312400 | 42.08 | 0.15 | 0.36 | 42.2 | 42.32 | 41.89 | 353508 |
| 1706226000 | 41.93 | -0.1 | -0.24 | 42.61 | 42.76 | 41.56 | 261669 |
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
