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 | -0.59 | -1.27843986999 | 46.15 | 46.895 | 43.98 | 1086490 | 45.33953316 | CS |
| 4 | -4.75 | -9.44146292984 | 50.31 | 50.78 | 43.98 | 1258305 | 47.70834966 | CS |
| 12 | 6.46 | 16.5217391304 | 39.1 | 50.78 | 38.57 | 1583603 | 46.64454404 | CS |
| 26 | 19.91 | 77.6218323587 | 25.65 | 50.78 | 25.03 | 1511129 | 40.10554659 | CS |
| 52 | 18.32 | 67.2540381791 | 27.24 | 50.78 | 23.08 | 1588684 | 34.10605286 | CS |
| 156 | -4.43 | -8.86177235447 | 49.99 | 51.3199 | 15.12 | 1657609 | 29.25306183 | CS |
| 260 | 18.06 | 65.6727272727 | 27.5 | 51.3199 | 15.12 | 1522175 | 30.5194776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 45.4 | -0.96 | -2.07 | 46.39 | 46.895 | 45.05 | 875168 |
| 1713912000 | 46.36 | 1.36 | 3.02 | 45.22 | 46.43 | 44.96 | 1188523 |
| 1713825600 | 45 | 0.28 | 0.63 | 45.29 | 45.4 | 44.59 | 793740 |
| 1713566400 | 44.72 | -0.57 | -1.26 | 45.47 | 45.62 | 44.2101 | 1524065 |
| 1713480000 | 45.29 | -0.35 | -0.77 | 46.15 | 46.55 | 45.17 | 1050954 |
| 1713393600 | 45.64 | -0.56 | -1.21 | 46.84 | 46.84 | 45.14 | 783467 |
| 1713307200 | 46.2 | -0.06 | -0.13 | 45.9 | 46.455 | 45.58 | 1691613 |
| 1713220800 | 46.26 | -1.03 | -2.18 | 47.83 | 47.9 | 46.16 | 1038564 |
| 1712961600 | 47.29 | -0.64 | -1.34 | 47.5 | 47.92 | 47.04 | 1121721 |
| 1712875200 | 47.93 | -0.02 | -0.04 | 48.21 | 48.55 | 47.91 | 936037 |
| 1712788800 | 47.95 | -1.88 | -3.77 | 48.4 | 49.04 | 47.65 | 1776172 |
| 1712702400 | 49.83 | -0.34 | -0.68 | 50.28 | 50.57 | 48.92 | 1093411 |
| 1712616000 | 50.17 | 0.41 | 0.82 | 50.49 | 50.64 | 49.98 | 1409800 |
| 1712356800 | 49.76 | 0.66 | 1.34 | 49.37 | 50.21 | 49.12 | 1339491 |
| 1712270400 | 49.1 | 0 | 0.00 | 49.66 | 50.36 | 48.675 | 1468175 |
| 1712184000 | 49.1 | 0.74 | 1.53 | 48.36 | 49.45 | 48.2 | 1186117 |
| 1712097600 | 48.36 | -0.79 | -1.61 | 47.74 | 48.53 | 47.59 | 1741855 |
| 1712011200 | 49.15 | -1.07 | -2.13 | 50.35 | 50.35 | 48.85 | 1646821 |
| 1711665600 | 50.22 | 0.39 | 0.78 | 50.31 | 50.78 | 49.96 | 1085258 |
| 1711579200 | 49.83 | 0.27 | 0.54 | 49.84 | 50.11 | 49.455 | 958508 |
| 1711492800 | 49.56 | 0.01 | 0.02 | 49.48 | 50.06 | 49.415 | 925859 |
| 1711406400 | 49.55 | 0.07 | 0.14 | 49.52 | 50.05 | 49.46 | 604207 |
| 1711147200 | 49.48 | -0.62 | -1.24 | 50 | 50.095 | 49.3675 | 1095003 |
| 1711060800 | 50.1 | 0.6 | 1.21 | 50 | 50.545 | 49.72 | 1609536 |
| 1710974400 | 49.5 | 1.07 | 2.21 | 48.52 | 49.54 | 48.49 | 843234 |
| 1710888000 | 48.43 | 0.78 | 1.64 | 47.55 | 48.47 | 47.45 | 932370 |
| 1710801600 | 47.65 | 0.12 | 0.25 | 47.89 | 48.22 | 47.49 | 834138 |
| 1710542400 | 47.53 | -0.37 | -0.77 | 47.58 | 48.17 | 47.28 | 2007487 |
| 1710456000 | 47.9 | -0.39 | -0.81 | 48.12 | 48.61 | 47.4 | 737899 |
| 1710369600 | 48.29 | 0.04 | 0.08 | 48.16 | 48.86 | 48.02 | 1191268 |
| 1710283200 | 48.25 | 0.5 | 1.05 | 47.96 | 48.26 | 47.39 | 1585068 |
| 1710196800 | 47.75 | -1.15 | -2.35 | 48.4 | 48.4 | 47.49 | 1773308 |
| 1709941200 | 48.9 | -0.45 | -0.91 | 49.75 | 50.2 | 48.7 | 2363095 |
| 1709854800 | 49.35 | -0.03 | -0.06 | 49.69 | 50.23 | 49.33 | 2019754 |
| 1709768400 | 49.38 | 1.22 | 2.53 | 48.92 | 49.41 | 48.57 | 1359339 |
| 1709682000 | 48.16 | -0.71 | -1.45 | 48.68 | 49.19 | 47.97 | 1366304 |
| 1709595600 | 48.87 | -0.08 | -0.16 | 49 | 49.59 | 48.85 | 1150648 |
| 1709336400 | 48.95 | 0.84 | 1.75 | 48.11 | 49.24 | 47.78 | 2678548 |
| 1709250000 | 48.11 | 0.76 | 1.61 | 47.35 | 48.195 | 47.2 | 1500364 |
| 1709163600 | 47.35 | -0.58 | -1.21 | 47.82 | 48.12 | 47.225 | 913128 |
| 1709077200 | 47.93 | 0.54 | 1.14 | 47.75 | 48.72 | 47.59 | 2445653 |
| 1708990800 | 47.39 | 0.5 | 1.07 | 46.87 | 47.72 | 46.79 | 1814348 |
| 1708731600 | 46.89 | 0.4 | 0.86 | 46.5 | 47.2 | 46.125 | 1909830 |
| 1708645200 | 46.49 | 1.22 | 2.69 | 45.85 | 46.49 | 45.585 | 2175198 |
| 1708558800 | 45.27 | 0.69 | 1.55 | 44.67 | 45.365 | 44.425 | 1127296 |
| 1708472400 | 44.58 | -0.41 | -0.91 | 44.4 | 44.85 | 43.91 | 1833001 |
| 1708126800 | 44.99 | -0.11 | -0.24 | 44.83 | 45.66 | 44.63 | 1638209 |
| 1708040400 | 45.1 | 0.09 | 0.20 | 45.38 | 45.5 | 44.57 | 1687600 |
| 1707954000 | 45.01 | 0.52 | 1.17 | 45.16 | 45.165 | 43.97 | 1921042 |
| 1707867600 | 44.49 | -0.75 | -1.66 | 43.49 | 44.94 | 43.45 | 1865980 |
| 1707781200 | 45.24 | -0.01 | -0.02 | 45.35 | 45.665 | 44.86 | 2314505 |
| 1707522000 | 45.25 | -0.72 | -1.57 | 46 | 46.01 | 45.195 | 1749441 |
| 1707435600 | 45.97 | 0.62 | 1.37 | 45.77 | 46.42 | 45.15 | 2806496 |
| 1707349200 | 45.35 | 5.75 | 14.52 | 43 | 45.83 | 42.16 | 5778140 |
| 1707262800 | 39.6 | 0.05 | 0.13 | 39.5 | 39.82 | 39.24 | 2611196 |
| 1707176400 | 39.55 | -1.1 | -2.71 | 39.99 | 40.18 | 38.8701 | 1674790 |
| 1706917200 | 40.65 | 0.66 | 1.65 | 39.23 | 40.65 | 38.85 | 2349659 |
| 1706830800 | 39.99 | 1.43 | 3.71 | 39.1 | 40.14 | 38.57 | 1665683 |
| 1706744400 | 38.56 | -0.69 | -1.76 | 39.06 | 39.56 | 38.46 | 1625889 |
| 1706658000 | 39.25 | 0.26 | 0.67 | 39 | 39.485 | 38.83 | 1652817 |
| 1706571600 | 38.99 | 1.25 | 3.31 | 38.19 | 39 | 37.86 | 1466818 |
| 1706312400 | 37.74 | -0.11 | -0.29 | 37.92 | 38.35 | 37.62 | 1034791 |
| 1706226000 | 37.85 | 0.61 | 1.64 | 37.79 | 38.02 | 37.58 | 1629993 |
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
