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 | -1.55 | -3.42314487633 | 45.28 | 46.42 | 43.395 | 1720205 | 44.75513462 | CS |
| 4 | -6.6 | -13.1134512219 | 50.33 | 51.67 | 43.395 | 1513267 | 47.50777966 | CS |
| 12 | -8.13 | -15.6768222137 | 51.86 | 63.24 | 43.395 | 2120781 | 53.14763143 | CS |
| 26 | 1.45 | 3.42951750237 | 42.28 | 63.24 | 39.94 | 1836379 | 49.60075501 | CS |
| 52 | -3.9 | -8.18811673315 | 47.63 | 63.24 | 39.94 | 1809113 | 46.88019679 | CS |
| 156 | -12.86 | -22.72486305 | 56.59 | 78.28 | 38.33 | 1629722 | 51.2024809 | CS |
| 260 | 4.62 | 11.8128355919 | 39.11 | 78.28 | 30.58 | 1880525 | 47.83050632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 43.77 | -1.03 | -2.30 | 44.26 | 44.62 | 43.395 | 1500021 |
| 1713393600 | 44.8 | -0.23 | -0.51 | 45.15 | 45.15 | 44.69 | 1319188 |
| 1713307200 | 45.03 | 0.7 | 1.58 | 44.62 | 45.06 | 44.2 | 1736380 |
| 1713220800 | 44.33 | -1.27 | -2.79 | 45.74 | 45.86 | 44.27 | 1971238 |
| 1712961600 | 45.6 | -1.5 | -3.18 | 45.28 | 46.42 | 45.2577 | 2121372 |
| 1712875200 | 47.1 | 0.36 | 0.77 | 47.51 | 47.51 | 46.78 | 1516690 |
| 1712788800 | 46.74 | -0.95 | -1.99 | 47.03 | 47.32 | 46.73 | 1338253 |
| 1712702400 | 47.69 | 0.19 | 0.40 | 47.5 | 47.85 | 47.41 | 1374352 |
| 1712616000 | 47.5 | -0.09 | -0.19 | 47.94 | 48.03 | 47.44 | 1089846 |
| 1712356800 | 47.59 | -0.02 | -0.04 | 47.6 | 47.91 | 47.52 | 1326465 |
| 1712270400 | 47.61 | -1.01 | -2.08 | 48.95 | 49.06 | 47.58 | 1574445 |
| 1712184000 | 48.62 | 0.02 | 0.04 | 48.6 | 49.0666 | 48.58 | 1417092 |
| 1712097600 | 48.6 | -0.59 | -1.20 | 48.8 | 49.03 | 48.25 | 1945648 |
| 1712011200 | 49.19 | -0.26 | -0.53 | 49.61 | 49.8 | 49.1 | 1235435 |
| 1711665600 | 49.45 | -1.04 | -2.06 | 50.39 | 50.46 | 49.37 | 1480299 |
| 1711579200 | 50.49 | 0.97 | 1.96 | 49.94 | 50.56 | 49.74 | 1296893 |
| 1711492800 | 49.52 | -0.29 | -0.58 | 50.03 | 50.37 | 49.5 | 1392111 |
| 1711406400 | 49.81 | -1.12 | -2.20 | 50.72 | 51.67 | 49.77 | 1402002 |
| 1711147200 | 50.93 | 0.24 | 0.47 | 50.33 | 51.05 | 49.705 | 1849577 |
| 1711060800 | 50.69 | 0.47 | 0.94 | 50.82 | 51.34 | 50.26 | 1392537 |
| 1710974400 | 50.22 | 0.48 | 0.97 | 49.74 | 50.62 | 49.54 | 1354553 |
| 1710888000 | 49.74 | 0.24 | 0.48 | 49.07 | 50.22 | 49.04 | 1409028 |
| 1710801600 | 49.5 | -0.52 | -1.04 | 50.02 | 50.21 | 49.45 | 1858087 |
| 1710542400 | 50.02 | -0.21 | -0.42 | 50.19 | 50.53 | 49.18 | 4335567 |
| 1710456000 | 50.23 | -1.33 | -2.58 | 51.3 | 51.54 | 50.04 | 1880986 |
| 1710369600 | 51.56 | 0.05 | 0.10 | 51.47 | 51.85 | 50.91 | 2763859 |
| 1710283200 | 51.51 | -0.03 | -0.06 | 51.76 | 52.78 | 51.21 | 2870533 |
| 1710196800 | 51.54 | -2.74 | -5.05 | 54.03 | 54.14 | 51.47 | 3007628 |
| 1709941200 | 54.28 | 1.44 | 2.73 | 53.03 | 54.86 | 52.75 | 3412681 |
| 1709854800 | 52.84 | -9.12 | -14.72 | 53.75 | 55.14 | 51.25 | 13565706 |
| 1709768400 | 61.96 | 0.85 | 1.39 | 61.4 | 63.085 | 61.27 | 4063039 |
| 1709682000 | 61.11 | -1.37 | -2.19 | 62.21 | 62.41 | 60.7907 | 2577389 |
| 1709595600 | 62.48 | 1.64 | 2.70 | 62 | 63.24 | 62 | 3977328 |
| 1709336400 | 60.84 | 3.86 | 6.77 | 57.14 | 61.01 | 57 | 3758253 |
| 1709250000 | 56.98 | 0.36 | 0.64 | 57.09 | 57.25 | 56.3001 | 2616358 |
| 1709163600 | 56.62 | 0.48 | 0.86 | 55.79 | 56.83 | 55.52 | 1529729 |
| 1709077200 | 56.14 | -0.02 | -0.04 | 56.36 | 56.55 | 55.35 | 1124332 |
| 1708990800 | 56.16 | 0.83 | 1.50 | 55.37 | 56.16 | 54.655 | 2069864 |
| 1708731600 | 55.33 | -0.99 | -1.76 | 56.29 | 56.29 | 54.82 | 1924044 |
| 1708645200 | 56.32 | 1.87 | 3.43 | 55.63 | 56.35 | 54.89 | 2054044 |
| 1708558800 | 54.45 | 0 | 0.00 | 54.05 | 54.49 | 53.17 | 1647806 |
| 1708472400 | 54.45 | -1.46 | -2.61 | 55.46 | 55.7 | 54.42 | 1719667 |
| 1708126800 | 55.91 | -1.14 | -2.00 | 57.05 | 57.05 | 55.89 | 1714766 |
| 1708040400 | 57.05 | -0.33 | -0.58 | 56.69 | 57.22 | 56.37 | 1484315 |
| 1707954000 | 57.38 | 2.7 | 4.94 | 55.19 | 57.55 | 54.71 | 2087022 |
| 1707867600 | 54.68 | -2.2 | -3.87 | 55.1 | 55.8 | 54.19 | 1828893 |
| 1707781200 | 56.88 | 0.14 | 0.25 | 56.86 | 57.73 | 56.855 | 1411830 |
| 1707522000 | 56.74 | 1.26 | 2.27 | 55.5 | 57.17 | 55.47 | 1940883 |
| 1707435600 | 55.48 | -0.31 | -0.56 | 55.2 | 56.31 | 54.35 | 1743934 |
| 1707349200 | 55.79 | 0.88 | 1.60 | 55.07 | 55.85 | 54.27 | 1282512 |
| 1707262800 | 54.91 | 0.14 | 0.26 | 55.3 | 56.27 | 54.64 | 2736494 |
| 1707176400 | 54.77 | 0.15 | 0.27 | 54.54 | 55.44 | 54.41 | 2344735 |
| 1706917200 | 54.62 | 0.53 | 0.98 | 54.44 | 54.76 | 53.81 | 1470998 |
| 1706830800 | 54.09 | 1.09 | 2.06 | 53.94 | 54.8 | 53.6 | 1790526 |
| 1706744400 | 53 | 0.12 | 0.23 | 52.48 | 53.84 | 52.37 | 2014337 |
| 1706658000 | 52.88 | 0.11 | 0.21 | 52.44 | 53.075 | 52.2 | 1594755 |
| 1706571600 | 52.77 | 1.35 | 2.63 | 51.28 | 52.85 | 51.28 | 1260428 |
| 1706312400 | 51.42 | -0.27 | -0.52 | 51.86 | 52.08 | 51.31 | 823337 |
| 1706226000 | 51.69 | 0.26 | 0.51 | 52 | 52.44 | 51.3382 | 1108277 |
| 1706139600 | 51.43 | 0.76 | 1.50 | 51 | 51.475 | 50.63 | 1677010 |
| 1706053200 | 50.67 | -1.24 | -2.39 | 51.45 | 51.64 | 50.64 | 1677192 |
| 1705966800 | 51.91 | -0.6 | -1.14 | 52.79 | 52.9282 | 51.8 | 1355672 |
| 1705707600 | 52.51 | 1.18 | 2.30 | 51.5 | 52.57 | 51.41 | 1833155 |
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
