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 | -3.01 | -5.94626629791 | 50.62 | 51.14 | 47.1 | 17606325 | 49.2376304 | CS |
| 4 | 2.67 | 5.94125500668 | 44.94 | 52.42 | 44.535 | 17092711 | 49.24486164 | CS |
| 12 | 7.51 | 18.7281795511 | 40.1 | 52.42 | 36.255 | 14432714 | 43.9884564 | CS |
| 26 | 13.83 | 40.9413854352 | 33.78 | 52.42 | 32.825 | 12924198 | 41.21200162 | CS |
| 52 | 8.51 | 21.7647058824 | 39.1 | 52.42 | 32.825 | 12074369 | 39.89406264 | CS |
| 156 | 10.45 | 28.1216361679 | 37.16 | 52.42 | 24.8 | 16017167 | 38.15084002 | CS |
| 260 | 34.22 | 255.563853622 | 13.39 | 52.42 | 4.82 | 18717142 | 27.06242808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 47.99 | -0.96 | -1.96 | 47.61 | 48.685 | 47.1 | 19425488 |
| 1713825600 | 48.95 | -0.66 | -1.33 | 48.43 | 49.41 | 47.8 | 20086063 |
| 1713566400 | 49.61 | -0.55 | -1.10 | 50.24 | 51.08 | 49.37 | 17065075 |
| 1713480000 | 50.16 | 0.34 | 0.68 | 50.82 | 51.04 | 49.675 | 15706593 |
| 1713393600 | 49.82 | 0.41 | 0.83 | 50.62 | 51.14 | 49.46 | 15748406 |
| 1713307200 | 49.41 | -0.61 | -1.22 | 48.59 | 49.605 | 48.075 | 20073455 |
| 1713220800 | 50.02 | 0.55 | 1.11 | 50.73 | 51.05 | 49.67 | 15043107 |
| 1712961600 | 49.47 | -1.27 | -2.50 | 51.9 | 52.42 | 49.33 | 19904901 |
| 1712875200 | 50.74 | -0.18 | -0.35 | 51.11 | 51.3431 | 49.96 | 12974061 |
| 1712788800 | 50.92 | -0.38 | -0.74 | 49.98 | 51.38 | 49.59 | 16116090 |
| 1712702400 | 51.3 | 1.3 | 2.60 | 51.36 | 52.03 | 50.505 | 17602115 |
| 1712616000 | 50 | 0.53 | 1.07 | 50.03 | 50.27 | 49.42 | 12739342 |
| 1712356800 | 49.47 | 0.29 | 0.59 | 49.07 | 49.58 | 48.661 | 14133730 |
| 1712270400 | 49.18 | -0.43 | -0.87 | 49.98 | 50.245 | 48.86 | 24820840 |
| 1712184000 | 49.61 | 1.23 | 2.54 | 48.55 | 49.75 | 48.55 | 19952797 |
| 1712097600 | 48.38 | 1.05 | 2.22 | 47.79 | 48.835 | 47.31 | 22132900 |
| 1712011200 | 47.33 | 0.31 | 0.66 | 47.53 | 47.81 | 47.215 | 10374092 |
| 1711665600 | 47.02 | 1.14 | 2.48 | 46.2 | 47.19 | 45.96 | 20164455 |
| 1711579200 | 45.88 | 1.15 | 2.57 | 44.94 | 45.94 | 44.535 | 10698002 |
| 1711492800 | 44.73 | -0.62 | -1.37 | 45.47 | 45.49 | 44.61 | 10485630 |
| 1711406400 | 45.35 | 0.25 | 0.55 | 45.45 | 46.485 | 45.21 | 7748558 |
| 1711147200 | 45.1 | -1.14 | -2.47 | 46.04 | 46.1 | 45.08 | 14514668 |
| 1711060800 | 46.24 | 0.23 | 0.50 | 46.22 | 46.4 | 45.47 | 16988406 |
| 1710974400 | 46.01 | 1.68 | 3.79 | 44.28 | 46.46 | 43.925 | 20106725 |
| 1710888000 | 44.33 | -0.15 | -0.34 | 43.64 | 44.47 | 43.355 | 13498836 |
| 1710801600 | 44.48 | -0.13 | -0.29 | 44.92 | 45.47 | 44.37 | 14477992 |
| 1710542400 | 44.61 | 1.29 | 2.98 | 43.45 | 44.9 | 43.45 | 33830643 |
| 1710456000 | 43.32 | -0.09 | -0.21 | 43.7 | 43.825 | 42.93 | 15973195 |
| 1710369600 | 43.41 | 3.05 | 7.56 | 41.58 | 43.76 | 41.51 | 26387407 |
| 1710283200 | 40.36 | -0.06 | -0.15 | 40.67 | 40.78 | 39.8 | 8816260 |
| 1710196800 | 40.42 | 0.57 | 1.43 | 39.94 | 40.67 | 39.78 | 9606758 |
| 1709941200 | 39.85 | 0.04 | 0.10 | 39.99 | 40.14 | 39.55 | 7661486 |
| 1709854800 | 39.81 | 1.67 | 4.38 | 39.32 | 40.445 | 39.25 | 12894379 |
| 1709768400 | 38.14 | 1.02 | 2.75 | 38.18 | 38.76 | 37.9244 | 11704242 |
| 1709682000 | 37.12 | -1.2 | -3.13 | 38 | 38.27 | 36.75 | 13883192 |
| 1709595600 | 38.32 | 0.39 | 1.03 | 38.13 | 38.45 | 37.635 | 9192054 |
| 1709336400 | 37.93 | 0.12 | 0.32 | 37.94 | 38.35 | 37.6001 | 10340850 |
| 1709250000 | 37.81 | 0.4 | 1.07 | 38.08 | 38.41 | 37.75 | 16036479 |
| 1709163600 | 37.41 | -0.75 | -1.97 | 37.78 | 37.835 | 37.29 | 10164173 |
| 1709077200 | 38.16 | 0.13 | 0.34 | 38.51 | 38.74 | 37.9 | 6759950 |
| 1708990800 | 38.03 | -0.93 | -2.39 | 38.47 | 38.47 | 37.605 | 10391638 |
| 1708731600 | 38.96 | 0.29 | 0.75 | 38.8 | 39.15 | 38.59 | 10280045 |
| 1708645200 | 38.67 | -0.19 | -0.49 | 38.72 | 39.04 | 38.47 | 9540009 |
| 1708558800 | 38.86 | 0.72 | 1.89 | 38.41 | 39.01 | 38.4 | 11322537 |
| 1708472400 | 38.14 | -0.69 | -1.78 | 38.7 | 38.7 | 38 | 10505087 |
| 1708126800 | 38.83 | 0.58 | 1.52 | 39.1 | 39.75 | 38.8 | 12604919 |
| 1708040400 | 38.25 | 1.05 | 2.82 | 37.36 | 38.35 | 37.36 | 10163578 |
| 1707954000 | 37.2 | 0.54 | 1.47 | 36.96 | 37.25 | 36.55 | 9267278 |
| 1707867600 | 36.66 | -1.03 | -2.73 | 37.05 | 37.12 | 36.255 | 14265198 |
| 1707781200 | 37.69 | 0.33 | 0.88 | 37.44 | 37.967 | 37.305 | 12929495 |
| 1707522000 | 37.36 | -0.76 | -1.99 | 37.84 | 37.91 | 37.255 | 15817545 |
| 1707435600 | 38.12 | -1.08 | -2.76 | 38.85 | 38.9 | 37.89 | 14020308 |
| 1707349200 | 39.2 | -0.97 | -2.41 | 40.1 | 40.15 | 38.91 | 9666463 |
| 1707262800 | 40.17 | 1.49 | 3.85 | 38.94 | 40.22 | 38.93 | 13061334 |
| 1707176400 | 38.68 | -1.42 | -3.54 | 39.21 | 39.27 | 37.99 | 16197498 |
| 1706917200 | 40.1 | -0.08 | -0.20 | 39.45 | 40.26 | 38.89 | 14119461 |
| 1706830800 | 40.18 | 0.49 | 1.23 | 39.88 | 40.21 | 39.505 | 10846051 |
| 1706744400 | 39.69 | -0.28 | -0.70 | 40.1 | 40.81 | 39.65 | 16265592 |
| 1706658000 | 39.97 | -0.26 | -0.65 | 39.845 | 40.14 | 39.46 | 10854268 |
| 1706571600 | 40.23 | 0.64 | 1.62 | 39.92 | 40.29 | 39.01 | 8874161 |
| 1706312400 | 39.59 | 0.15 | 0.38 | 39.6 | 40.15 | 39.405 | 10116048 |
| 1706226000 | 39.44 | -0.28 | -0.70 | 40.04 | 40.13 | 38.76 | 15597864 |
| 1706139600 | 39.72 | 1.55 | 4.06 | 40.74 | 40.99 | 39.67 | 27919703 |
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
