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 | 1.675 | 3.68050977807 | 45.51 | 47.385 | 45.4 | 273555 | 46.18403469 | CS |
| 4 | -3.835 | -7.51666013328 | 51.02 | 53.52 | 45.32 | 364557 | 48.77305847 | CS |
| 12 | -0.355 | -0.746739587716 | 47.54 | 53.52 | 43.775 | 586287 | 48.56668866 | CS |
| 26 | 4.015 | 9.30044012045 | 43.17 | 62.99 | 41.89 | 513214 | 52.60518675 | CS |
| 52 | 6.655 | 16.41993585 | 40.53 | 62.99 | 33.59 | 444345 | 48.01209645 | CS |
| 156 | 8.425 | 21.7363261094 | 38.76 | 62.99 | 19.14 | 414738 | 39.3460254 | CS |
| 260 | -0.435 | -0.913481730365 | 47.62 | 62.99 | 19.14 | 435579 | 37.47060773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 46.84 | 0.51 | 1.10 | 46.38 | 47.26 | 46.18 | 244993 |
| 1713566400 | 46.33 | 0.19 | 0.41 | 46 | 46.58 | 45.93 | 318136 |
| 1713480000 | 46.14 | 0.15 | 0.33 | 46.19 | 46.855 | 45.94 | 249805 |
| 1713393600 | 45.99 | 0.31 | 0.68 | 46.08 | 46.73 | 45.86 | 269408 |
| 1713307200 | 45.68 | 0.09 | 0.20 | 45.51 | 45.95 | 45.4 | 285435 |
| 1713220800 | 45.59 | -0.67 | -1.45 | 46.48 | 46.65 | 45.32 | 564613 |
| 1712961600 | 46.26 | -0.9 | -1.91 | 47.01 | 47.01 | 45.97 | 343670 |
| 1712875200 | 47.16 | 0.43 | 0.92 | 47.09 | 47.63 | 46.83 | 382347 |
| 1712788800 | 46.73 | -1.73 | -3.57 | 47.73 | 48.525 | 46.63 | 601012 |
| 1712702400 | 48.46 | -1.13 | -2.28 | 49.59 | 49.885 | 48.422 | 315119 |
| 1712616000 | 49.59 | -1.03 | -2.03 | 50.79 | 50.86 | 49.35 | 335374 |
| 1712356800 | 50.62 | -0.1 | -0.20 | 50.7 | 51.31 | 50.58 | 341889 |
| 1712270400 | 50.72 | -0.62 | -1.21 | 51.46 | 51.955 | 50.69 | 464683 |
| 1712184000 | 51.34 | -0.19 | -0.37 | 51.35 | 51.96 | 50.32 | 485735 |
| 1712097600 | 51.53 | -0.81 | -1.55 | 52.39 | 52.6 | 51.26 | 390420 |
| 1712011200 | 52.34 | 0.94 | 1.83 | 51.75 | 53.52 | 51.35 | 474767 |
| 1711665600 | 51.4 | -0.4 | -0.77 | 52 | 52.11 | 51.33 | 335762 |
| 1711579200 | 51.8 | 0.57 | 1.11 | 51.5 | 51.81 | 51.19 | 264079 |
| 1711492800 | 51.23 | 0.37 | 0.73 | 51.02 | 51.74 | 51.02 | 259332 |
| 1711406400 | 50.86 | 0.15 | 0.30 | 51 | 51.4 | 50.62 | 217074 |
| 1711147200 | 50.71 | 0.79 | 1.58 | 49.85 | 50.9 | 49.57 | 185230 |
| 1711060800 | 49.92 | 0.33 | 0.67 | 49.77 | 50.12 | 49.39 | 349548 |
| 1710974400 | 49.59 | -0.35 | -0.70 | 49.63 | 49.84 | 48.93 | 347950 |
| 1710888000 | 49.94 | 0.88 | 1.79 | 48.89 | 49.975 | 48.89 | 330388 |
| 1710801600 | 49.06 | 0.07 | 0.14 | 48.95 | 50.01 | 48.59 | 375085 |
| 1710542400 | 48.99 | 0.42 | 0.86 | 48.48 | 49.6 | 48.13 | 944914 |
| 1710456000 | 48.57 | -1.42 | -2.84 | 49.84 | 49.85 | 48.085 | 452232 |
| 1710369600 | 49.99 | -0.05 | -0.10 | 49.94 | 50.52 | 49.83 | 312895 |
| 1710283200 | 50.04 | -0.05 | -0.10 | 49.84 | 50.25 | 49.77 | 321919 |
| 1710196800 | 50.09 | 0 | 0.00 | 50 | 50.44 | 49.5109 | 301121 |
| 1709941200 | 50.09 | 1.02 | 2.08 | 49.4 | 50.236 | 49.15 | 424323 |
| 1709854800 | 49.07 | 1.26 | 2.64 | 47.9 | 49.14 | 47.74 | 335022 |
| 1709768400 | 47.81 | -0.41 | -0.85 | 48.64 | 48.64 | 47.52 | 396682 |
| 1709682000 | 48.22 | -0.64 | -1.31 | 48.54 | 48.84 | 47.735 | 459786 |
| 1709595600 | 48.86 | -0.28 | -0.57 | 49.21 | 49.54 | 48.7 | 354607 |
| 1709336400 | 49.14 | -0.36 | -0.73 | 49.6 | 49.87 | 48.834 | 460639 |
| 1709250000 | 49.5 | 0.84 | 1.73 | 49.02 | 49.79 | 48.44 | 666139 |
| 1709163600 | 48.66 | 1.01 | 2.12 | 47.42 | 48.99 | 47.42 | 593086 |
| 1709077200 | 47.65 | 0.17 | 0.36 | 47.71 | 47.89 | 47.14 | 513841 |
| 1708990800 | 47.48 | 0.63 | 1.34 | 46.58 | 47.62 | 46.56 | 354675 |
| 1708731600 | 46.85 | 0.69 | 1.49 | 46.1 | 46.96 | 45.995 | 396466 |
| 1708645200 | 46.16 | 0.48 | 1.05 | 46.02 | 46.5 | 45.38 | 573347 |
| 1708558800 | 45.68 | -0.32 | -0.70 | 46.08 | 46.24 | 45.16 | 519584 |
| 1708472400 | 46 | -1.14 | -2.42 | 47 | 47.13 | 45.69 | 909931 |
| 1708126800 | 47.14 | -2.37 | -4.79 | 49.15 | 49.19 | 47.06 | 597839 |
| 1708040400 | 49.51 | -0.34 | -0.68 | 50.05 | 50.08 | 49.01 | 517639 |
| 1707954000 | 49.85 | 0.22 | 0.44 | 50.05 | 50.33 | 49.59 | 375150 |
| 1707867600 | 49.63 | -1.34 | -2.63 | 50.32 | 50.85 | 49.42 | 444458 |
| 1707781200 | 50.97 | 0.55 | 1.09 | 50.32 | 51.1 | 50.26 | 505836 |
| 1707522000 | 50.42 | 1.25 | 2.54 | 49.05 | 50.91 | 48.98 | 552459 |
| 1707435600 | 49.17 | 0.28 | 0.57 | 49.26 | 49.49 | 48.92 | 522498 |
| 1707349200 | 48.89 | 0.11 | 0.23 | 48.59 | 49.12 | 48.1275 | 373998 |
| 1707262800 | 48.78 | -0.13 | -0.27 | 48.36 | 49.2 | 48.09 | 666816 |
| 1707176400 | 48.91 | 0.52 | 1.07 | 48.2 | 49.015 | 47.45 | 808501 |
| 1706917200 | 48.39 | 1.67 | 3.57 | 47.11 | 48.65 | 46.3 | 938185 |
| 1706830800 | 46.72 | -3.76 | -7.45 | 50.86 | 51.99 | 45.45 | 1682243 |
| 1706744400 | 50.48 | 2.8 | 5.87 | 50.75 | 51 | 48.76 | 2306120 |
| 1706658000 | 47.68 | -10.95 | -18.68 | 47.54 | 50.58 | 43.775 | 5689835 |
| 1706571600 | 58.63 | -1.74 | -2.88 | 60.63 | 61.0712 | 58.31 | 582795 |
| 1706312400 | 60.37 | -0.81 | -1.32 | 61.02 | 61.63 | 59.81 | 354000 |
| 1706226000 | 61.18 | 0.16 | 0.26 | 61.64 | 61.77 | 60.57 | 278688 |
| 1706139600 | 61.02 | -0.58 | -0.94 | 62.21 | 62.35 | 60.66 | 303584 |
| 1706053200 | 61.6 | -0.61 | -0.98 | 62.51 | 62.99 | 61.56 | 313687 |
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
