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 | 0.35 | 0.8109360519 | 43.16 | 44.98 | 43.115 | 145077 | 44.14559777 | CS |
| 4 | -1.9 | -4.18410041841 | 45.41 | 45.68 | 42.08 | 117257 | 43.86800624 | CS |
| 12 | 2.83 | 6.95673549656 | 40.68 | 46.7834 | 39.675 | 141511 | 44.01892003 | CS |
| 26 | 5.5 | 14.4698763483 | 38.01 | 46.7834 | 36.645 | 138476 | 41.39745386 | CS |
| 52 | 1.62 | 3.86727142516 | 41.89 | 46.7834 | 35.43 | 134768 | 40.05095921 | CS |
| 156 | 2.05 | 4.94452484322 | 41.46 | 46.7834 | 32.575 | 126647 | 40.60667662 | CS |
| 260 | -1.09 | -2.44394618834 | 44.6 | 46.7834 | 25.53 | 145224 | 38.51183972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 43.51 | -1.39 | -3.10 | 44.625 | 44.755 | 43.13 | 275856 |
| 1713998400 | 44.9 | 0.27 | 0.60 | 44.3 | 44.91 | 44.3 | 95739 |
| 1713912000 | 44.63 | 0.29 | 0.65 | 44.43 | 44.93 | 44.43 | 109375 |
| 1713825600 | 44.34 | -0.02 | -0.05 | 44.42 | 44.98 | 44.22 | 113833 |
| 1713566400 | 44.36 | 1.26 | 2.92 | 43.16 | 44.37 | 43.115 | 130581 |
| 1713480000 | 43.1 | 0.62 | 1.46 | 42.68 | 43.18 | 42.505 | 103971 |
| 1713393600 | 42.48 | -0.05 | -0.12 | 42.49 | 42.59 | 42.08 | 95213 |
| 1713307200 | 42.53 | -0.12 | -0.28 | 42.45 | 42.705 | 42.36 | 80392 |
| 1713220800 | 42.65 | 0.04 | 0.09 | 42.73 | 42.92 | 42.405 | 77906 |
| 1712961600 | 42.61 | -0.13 | -0.30 | 42.65 | 42.87 | 42.32 | 73467 |
| 1712875200 | 42.74 | -0.33 | -0.77 | 43.1 | 43.1 | 42.485 | 67977 |
| 1712788800 | 43.07 | -0.26 | -0.60 | 43.08 | 43.15 | 42.56 | 166069 |
| 1712702400 | 43.33 | -0.41 | -0.94 | 43.7 | 43.7 | 43.07 | 56205 |
| 1712616000 | 43.74 | -0.45 | -1.02 | 44.21 | 44.37 | 43.73 | 76964 |
| 1712356800 | 44.19 | -0.18 | -0.41 | 44.27 | 44.48 | 44.025 | 176367 |
| 1712270400 | 44.37 | -0.7 | -1.55 | 45.38 | 45.38 | 44.35 | 114485 |
| 1712184000 | 45.07 | 0.17 | 0.38 | 44.78 | 45.1925 | 44.555 | 141663 |
| 1712097600 | 44.9 | 0.13 | 0.29 | 44.78 | 44.97 | 44.455 | 193113 |
| 1712011200 | 44.77 | -0.62 | -1.37 | 45.41 | 45.68 | 44.54 | 78700 |
| 1711665600 | 45.39 | 0.38 | 0.84 | 45.14 | 45.59 | 45.12 | 155636 |
| 1711579200 | 45.01 | 0.27 | 0.60 | 44.99 | 45.16 | 44.62 | 92337 |
| 1711492800 | 44.74 | 0.49 | 1.11 | 44.29 | 44.94 | 44.29 | 108985 |
| 1711406400 | 44.25 | 0.25 | 0.57 | 44.2 | 44.48 | 44.05 | 82255 |
| 1711147200 | 44 | -0.42 | -0.95 | 44.65 | 44.73 | 43.835 | 132381 |
| 1711060800 | 44.42 | 0.12 | 0.27 | 44.28 | 44.74 | 44.1 | 117230 |
| 1710974400 | 44.3 | -0.04 | -0.09 | 44.14 | 44.58 | 43.9621 | 110584 |
| 1710888000 | 44.34 | 0.24 | 0.54 | 44.28 | 45.12 | 44.15 | 182717 |
| 1710801600 | 44.1 | -0.26 | -0.59 | 44.27 | 44.51 | 43.95 | 131214 |
| 1710542400 | 44.36 | 0.26 | 0.59 | 43.8 | 44.48 | 43.75 | 240854 |
| 1710456000 | 44.1 | 0 | 0.00 | 44.13 | 44.4 | 43.613 | 140036 |
| 1710369600 | 44.1 | -0.38 | -0.85 | 44.4 | 44.73 | 43.8125 | 97887 |
| 1710283200 | 44.48 | -0.13 | -0.29 | 44.52 | 44.65 | 44.29 | 100425 |
| 1710196800 | 44.61 | -0.21 | -0.47 | 44.75 | 44.94 | 44.465 | 84314 |
| 1709941200 | 44.82 | -0.03 | -0.07 | 45.07 | 45.3 | 44.74 | 102579 |
| 1709854800 | 44.85 | -0.46 | -1.02 | 45.52 | 45.52 | 44.775 | 102693 |
| 1709768400 | 45.31 | -0.26 | -0.57 | 45.76 | 45.99 | 45.01 | 165473 |
| 1709682000 | 45.57 | 0.38 | 0.84 | 45.27 | 45.8 | 45.14 | 193018 |
| 1709595600 | 45.19 | 0.19 | 0.42 | 44.96 | 45.66 | 44.96 | 209798 |
| 1709336400 | 45 | -0.71 | -1.55 | 45.74 | 46.04 | 44.87 | 121288 |
| 1709250000 | 45.71 | 0.06 | 0.13 | 45.91 | 46 | 45.345 | 133101 |
| 1709163600 | 45.65 | -0.35 | -0.76 | 46.05 | 46.31 | 45.62 | 192672 |
| 1709077200 | 46 | -0.36 | -0.78 | 44.08 | 46.09 | 44.08 | 231373 |
| 1708990800 | 46.36 | 0.22 | 0.48 | 45.91 | 46.65 | 45.9 | 185389 |
| 1708731600 | 46.14 | -0.19 | -0.41 | 46.31 | 46.53 | 46.045 | 98945 |
| 1708645200 | 46.33 | 0.93 | 2.05 | 45.07 | 46.36 | 44.93 | 126444 |
| 1708558800 | 45.4 | 0.38 | 0.84 | 45.25 | 46.05 | 45.25 | 195808 |
| 1708472400 | 45.02 | 0 | 0.00 | 45.09 | 45.965 | 44.35 | 289397 |
| 1708126800 | 45.02 | 1.7 | 3.92 | 44.25 | 46.7834 | 43 | 271699 |
| 1708040400 | 43.32 | 0.73 | 1.71 | 42.81 | 43.65 | 42.6 | 143135 |
| 1707954000 | 42.59 | 0.32 | 0.76 | 42.62 | 42.83 | 41.95 | 154566 |
| 1707867600 | 42.27 | -0.29 | -0.68 | 42.42 | 42.43 | 41.85 | 184943 |
| 1707781200 | 42.56 | 0.9 | 2.16 | 41.73 | 42.84 | 41.73 | 129875 |
| 1707522000 | 41.66 | 0.79 | 1.93 | 40.76 | 41.88 | 40.63 | 124925 |
| 1707435600 | 40.87 | 1.06 | 2.66 | 39.77 | 40.94 | 39.675 | 202030 |
| 1707349200 | 39.81 | -0.69 | -1.70 | 40.51 | 40.67 | 39.79 | 293477 |
| 1707262800 | 40.5 | 0.07 | 0.17 | 40.39 | 40.685 | 39.8795 | 113186 |
| 1707176400 | 40.43 | -0.34 | -0.83 | 40.42 | 40.59 | 40.02 | 151483 |
| 1706917200 | 40.77 | -0.06 | -0.15 | 40.68 | 41.05 | 40.57 | 85589 |
| 1706830800 | 40.83 | -0.89 | -2.13 | 41.49 | 41.63 | 40.28 | 110890 |
| 1706744400 | 41.72 | -0.11 | -0.26 | 41.99 | 42.6 | 41.59 | 152565 |
| 1706658000 | 41.83 | 0.41 | 0.99 | 41.31 | 41.85 | 41.16 | 88081 |
| 1706571600 | 41.42 | 0.01 | 0.02 | 41.23 | 41.66 | 41.16 | 83259 |
| 1706312400 | 41.41 | -0.05 | -0.12 | 41.68 | 41.68 | 41.09 | 73247 |
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
