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 | -1.06 | -2.16414863209 | 48.98 | 49.59 | 47.69 | 4557306 | 48.8359023 | CS |
| 4 | -0.68 | -1.39917695473 | 48.6 | 49.59 | 46.56 | 4911170 | 48.48916912 | CS |
| 12 | 2.75 | 6.08811157848 | 45.17 | 49.59 | 43.53 | 5758274 | 47.01781296 | CS |
| 26 | 5.95 | 14.1767929473 | 41.97 | 50.7 | 39.18 | 5855620 | 46.09202774 | CS |
| 52 | -10.27 | -17.649080598 | 58.19 | 58.69 | 39.18 | 5143546 | 47.79155415 | CS |
| 156 | -30.76 | -39.0950686324 | 78.68 | 88.78 | 39.18 | 4272991 | 62.29220315 | CS |
| 260 | -28.56 | -37.3430962343 | 76.48 | 99.89 | 39.18 | 4105923 | 68.17844486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 47.92 | -0.99 | -2.02 | 49.1 | 49.54 | 47.91 | 4414081 |
| 1712961600 | 48.91 | -0.11 | -0.22 | 49.25 | 49.45 | 48.39 | 5523704 |
| 1712875200 | 49.02 | 0.22 | 0.45 | 49.14 | 49.2 | 48.385 | 3752691 |
| 1712788800 | 48.8 | -0.75 | -1.51 | 48.16 | 48.97 | 47.69 | 4598248 |
| 1712702400 | 49.55 | 0.77 | 1.58 | 48.98 | 49.59 | 48.73 | 4359041 |
| 1712616000 | 48.78 | 0.21 | 0.43 | 48.61 | 49.12 | 48.41 | 2655126 |
| 1712356800 | 48.57 | -0.08 | -0.16 | 48.46 | 48.79 | 47.96 | 3788232 |
| 1712270400 | 48.65 | 0.02 | 0.04 | 49.19 | 49.25 | 48.16 | 6348006 |
| 1712184000 | 48.63 | -0.09 | -0.18 | 48.81 | 49.17 | 48.41 | 3553888 |
| 1712097600 | 48.72 | -0.44 | -0.90 | 49.11 | 49.3498 | 48.48 | 3585113 |
| 1712011200 | 49.16 | -0.03 | -0.06 | 49.11 | 49.24 | 48.37 | 4255048 |
| 1711665600 | 49.19 | 0.67 | 1.38 | 48.65 | 49.35 | 48.44 | 5401356 |
| 1711579200 | 48.52 | 1.84 | 3.94 | 46.83 | 48.55 | 46.64 | 6541627 |
| 1711492800 | 46.68 | -1.57 | -3.25 | 48.1 | 48.27 | 46.56 | 8490105 |
| 1711406400 | 48.25 | -0.07 | -0.14 | 48.28 | 48.38 | 47.875 | 3960720 |
| 1711147200 | 48.32 | -0.18 | -0.37 | 48.74 | 48.755 | 48.155 | 3857287 |
| 1711060800 | 48.5 | 0.34 | 0.71 | 48.25 | 49.07 | 48.02 | 5090331 |
| 1710974400 | 48.16 | -0.35 | -0.72 | 48.45 | 48.58 | 47.77 | 4506476 |
| 1710888000 | 48.51 | 0 | 0.00 | 48.6 | 48.91 | 48.3401 | 8265600 |
| 1710801600 | 48.51 | 0.67 | 1.40 | 47.95 | 48.8 | 47.7 | 8108933 |
| 1710542400 | 47.84 | 0.23 | 0.48 | 47.72 | 48.34 | 47.61 | 9935755 |
| 1710456000 | 47.61 | -0.46 | -0.96 | 47.93 | 48.08 | 47.23 | 7035262 |
| 1710369600 | 48.07 | 1.09 | 2.32 | 47.23 | 48.2 | 47.23 | 7599055 |
| 1710283200 | 46.98 | -0.66 | -1.39 | 47.5 | 48.02 | 46.92 | 4942025 |
| 1710196800 | 47.64 | -0.36 | -0.75 | 47.79 | 48.17 | 47.47 | 4643402 |
| 1709941200 | 48 | 0.01 | 0.02 | 47.99 | 48.375 | 47.6 | 4392396 |
| 1709854800 | 47.99 | 0.89 | 1.89 | 47.855 | 49.21 | 47.85 | 9605432 |
| 1709768400 | 47.1 | 1 | 2.17 | 46.81 | 47.4575 | 46.43 | 8225392 |
| 1709682000 | 46.1 | -0.6 | -1.28 | 46.97 | 47.81 | 45.99 | 7623327 |
| 1709595600 | 46.7 | 1.91 | 4.26 | 44.59 | 46.97 | 44.49 | 9863791 |
| 1709336400 | 44.79 | -3.04 | -6.36 | 46.85 | 47 | 44.17 | 13834174 |
| 1709250000 | 47.83 | -0.52 | -1.08 | 48 | 48.22 | 47.44 | 9703316 |
| 1709163600 | 48.35 | 0.56 | 1.17 | 47.75 | 48.4 | 47.62 | 7247527 |
| 1709077200 | 47.79 | 1.23 | 2.64 | 46.92 | 47.81 | 46.66 | 6552791 |
| 1708990800 | 46.56 | -1.3 | -2.72 | 47.45 | 47.5 | 46.16 | 6999367 |
| 1708731600 | 47.86 | 2.26 | 4.96 | 45.75 | 48.04 | 45.71 | 11570790 |
| 1708645200 | 45.6 | -0.69 | -1.49 | 45.65 | 46.96 | 44.87 | 7675178 |
| 1708558800 | 46.29 | 0.94 | 2.07 | 45.67 | 46.32 | 45.33 | 4778668 |
| 1708472400 | 45.35 | -0.51 | -1.11 | 45.84 | 46.365 | 45.31 | 4807898 |
| 1708126800 | 45.86 | 0.37 | 0.81 | 45.27 | 45.88 | 44.96 | 6185172 |
| 1708040400 | 45.49 | 0.63 | 1.40 | 45.04 | 45.86 | 44.92 | 4760381 |
| 1707954000 | 44.86 | 0.5 | 1.13 | 44.48 | 44.955 | 44.16 | 3569800 |
| 1707867600 | 44.36 | -0.86 | -1.90 | 44.93 | 45.05 | 43.53 | 4025454 |
| 1707781200 | 45.22 | 0.52 | 1.16 | 44.72 | 45.41 | 44.57 | 3600904 |
| 1707522000 | 44.7 | 0.52 | 1.18 | 44.1 | 44.72 | 43.91 | 3142538 |
| 1707435600 | 44.18 | -0.31 | -0.70 | 44.35 | 44.46 | 43.67 | 4033916 |
| 1707349200 | 44.49 | -0.6 | -1.33 | 45.43 | 45.43 | 44.344 | 4479671 |
| 1707262800 | 45.09 | 0.4 | 0.90 | 44.51 | 45.27 | 44.34 | 4070208 |
| 1707176400 | 44.69 | -0.95 | -2.08 | 45.06 | 45.27 | 44.635 | 3683563 |
| 1706917200 | 45.64 | -1.04 | -2.23 | 46.2 | 46.47 | 45.16 | 3649854 |
| 1706830800 | 46.68 | 0.96 | 2.10 | 45.7 | 46.72 | 45.4 | 4581411 |
| 1706744400 | 45.72 | -0.02 | -0.04 | 46.05 | 46.35 | 45.48 | 6600719 |
| 1706658000 | 45.74 | 0.31 | 0.68 | 45.42 | 46.05 | 45.1 | 4144691 |
| 1706571600 | 45.43 | -0.13 | -0.29 | 45.46 | 45.8325 | 45.02 | 3338785 |
| 1706312400 | 45.56 | 0.37 | 0.82 | 45.3 | 45.745 | 45.24 | 4509237 |
| 1706226000 | 45.19 | 1.04 | 2.36 | 44.72 | 45.22 | 44.425 | 3985739 |
| 1706139600 | 44.15 | -0.65 | -1.45 | 45.12 | 45.27 | 44.04 | 5692622 |
| 1706053200 | 44.8 | -0.27 | -0.60 | 45.17 | 45.3087 | 44.55 | 5495930 |
| 1705966800 | 45.07 | -0.25 | -0.55 | 45.41 | 45.85 | 45.015 | 4413539 |
| 1705707600 | 45.32 | -0.16 | -0.35 | 45.56 | 45.57 | 44.93 | 4232780 |
| 1705621200 | 45.48 | -0.69 | -1.49 | 45.98 | 46.05 | 44.925 | 5406375 |
| 1705534800 | 46.17 | -0.59 | -1.26 | 46.35 | 47.04 | 45.575 | 4891403 |
| 1705448400 | 46.76 | -0.57 | -1.20 | 47.1 | 47.32 | 46.5 | 6907338 |
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
