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 | -1.79 | -3.99108138239 | 44.85 | 45.41 | 42.7 | 576514 | 44.23120545 | CS |
| 4 | -1.4 | -3.14889788574 | 44.46 | 47.81 | 42.7 | 622539 | 45.89336789 | CS |
| 12 | 0.54 | 1.26999059266 | 42.52 | 49.02 | 40.65 | 786240 | 44.66400995 | CS |
| 26 | 5.1 | 13.435194942 | 37.96 | 49.02 | 33.135 | 823750 | 40.88603257 | CS |
| 52 | -3.54 | -7.59656652361 | 46.6 | 49.02 | 33.135 | 775315 | 42.28625354 | CS |
| 156 | 1.11 | 2.64600715137 | 41.95 | 56.33 | 32.12 | 755338 | 43.61230822 | CS |
| 260 | 9.21 | 27.2082717873 | 33.85 | 56.33 | 8.28 | 890490 | 35.94692573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 43.06 | -0.16 | -0.37 | 43.63 | 43.87 | 42.7 | 521913 |
| 1713307200 | 43.22 | -0.48 | -1.10 | 43.35 | 43.73 | 42.89 | 444192 |
| 1713220800 | 43.7 | 0.17 | 0.39 | 44.77 | 45.12 | 43.66 | 644906 |
| 1712961600 | 43.53 | -1.69 | -3.74 | 44.71 | 45.05 | 43.5 | 470388 |
| 1712875200 | 45.22 | 0.24 | 0.53 | 44.98 | 45.41 | 44.545 | 545275 |
| 1712788800 | 44.98 | -0.53 | -1.16 | 44.85 | 45.36 | 44.18 | 777811 |
| 1712702400 | 45.51 | -0.46 | -1.00 | 46.07 | 46.4 | 45.3 | 405656 |
| 1712616000 | 45.97 | 0.76 | 1.68 | 45.45 | 46.2438 | 45.4 | 510349 |
| 1712356800 | 45.21 | 0.02 | 0.04 | 45.15 | 45.8 | 44.97 | 488633 |
| 1712270400 | 45.19 | -1.02 | -2.21 | 46.8 | 46.89 | 45.165 | 587332 |
| 1712184000 | 46.21 | 0.13 | 0.28 | 45.95 | 46.655 | 45.95 | 412828 |
| 1712097600 | 46.08 | -0.67 | -1.43 | 46.22 | 46.67 | 45.9 | 622077 |
| 1712011200 | 46.75 | -0.46 | -0.97 | 47.37 | 47.37 | 46.69 | 605434 |
| 1711665600 | 47.21 | -0.54 | -1.13 | 47.66 | 47.805 | 46.24 | 1306271 |
| 1711579200 | 47.75 | 0.35 | 0.74 | 47.78 | 47.81 | 46.955 | 914843 |
| 1711492800 | 47.4 | 1.61 | 3.52 | 47.2 | 47.4 | 46.23 | 988445 |
| 1711406400 | 45.79 | -0.02 | -0.04 | 46 | 46.44 | 45.19 | 553686 |
| 1711147200 | 45.81 | -0.16 | -0.35 | 45.93 | 46.25 | 45.56 | 499350 |
| 1711060800 | 45.97 | 0 | 0.00 | 46.43 | 46.559 | 45.66 | 522177 |
| 1710974400 | 45.97 | 1.21 | 2.70 | 44.46 | 46.09 | 44.46 | 528589 |
| 1710888000 | 44.76 | -0.29 | -0.64 | 44.97 | 45.3899 | 44.2 | 677144 |
| 1710801600 | 45.05 | -0.22 | -0.49 | 45.49 | 45.6877 | 44.82 | 612085 |
| 1710542400 | 45.27 | 0.79 | 1.78 | 44.44 | 45.93 | 44.44 | 1222880 |
| 1710456000 | 44.48 | -1.61 | -3.49 | 46 | 46 | 44.3 | 725690 |
| 1710369600 | 46.09 | 0.42 | 0.92 | 45.26 | 46.41 | 45.18 | 656821 |
| 1710283200 | 45.67 | -0.2 | -0.44 | 45.69 | 46.01 | 45.25 | 554313 |
| 1710196800 | 45.87 | 1.15 | 2.57 | 44.27 | 46.21 | 44.2 | 718947 |
| 1709941200 | 44.72 | -0.21 | -0.47 | 45 | 45.43 | 44.22 | 819017 |
| 1709854800 | 44.93 | -1.11 | -2.41 | 46.16 | 46.935 | 44.89 | 624081 |
| 1709768400 | 46.04 | 1.72 | 3.88 | 45.88 | 46.82 | 45.44 | 818200 |
| 1709682000 | 44.32 | 0 | 0.00 | 44.13 | 45.05 | 43.88 | 745220 |
| 1709595600 | 44.32 | -0.81 | -1.79 | 45.34 | 46.22 | 44.3 | 877792 |
| 1709336400 | 45.13 | 0.25 | 0.56 | 46.82 | 46.84 | 44.865 | 1178277 |
| 1709250000 | 44.88 | -3.76 | -7.73 | 48.65 | 48.71 | 44.53 | 2349214 |
| 1709163600 | 48.64 | 0.4 | 0.83 | 48 | 49.02 | 47.765 | 1231060 |
| 1709077200 | 48.24 | 0.55 | 1.15 | 48 | 48.77 | 47.54 | 1247928 |
| 1708990800 | 47.69 | 0.86 | 1.84 | 46.88 | 47.78 | 46.61 | 699291 |
| 1708731600 | 46.83 | 0.62 | 1.34 | 45.91 | 47.09 | 45.91 | 872625 |
| 1708645200 | 46.21 | 1.51 | 3.38 | 44.9 | 46.225 | 44.9 | 983499 |
| 1708558800 | 44.7 | 0.86 | 1.96 | 43.74 | 44.81 | 43.74 | 586632 |
| 1708472400 | 43.84 | -0.3 | -0.68 | 43.87 | 44.44 | 43.76 | 619588 |
| 1708126800 | 44.14 | -0.11 | -0.25 | 43.65 | 44.54 | 43.42 | 760946 |
| 1708040400 | 44.25 | 1.08 | 2.50 | 43.47 | 44.5 | 43.47 | 576866 |
| 1707954000 | 43.17 | 1.43 | 3.43 | 42.23 | 43.3 | 41.87 | 628129 |
| 1707867600 | 41.74 | -2.4 | -5.44 | 42.92 | 42.92 | 41.35 | 1017987 |
| 1707781200 | 44.14 | 1.4 | 3.28 | 42.79 | 44.2 | 42.74 | 630257 |
| 1707522000 | 42.74 | 0.52 | 1.23 | 42.2 | 42.81 | 41.71 | 674679 |
| 1707435600 | 42.22 | 0.16 | 0.38 | 42.27 | 42.545 | 41.955 | 592300 |
| 1707349200 | 42.06 | -0.03 | -0.07 | 42.11 | 42.5599 | 41.75 | 570976 |
| 1707262800 | 42.09 | 0.83 | 2.01 | 41.25 | 42.13 | 40.88 | 1327657 |
| 1707176400 | 41.26 | -0.75 | -1.79 | 41.36 | 41.47 | 40.65 | 3278927 |
| 1706917200 | 42.01 | -0.1 | -0.24 | 41.5 | 42.29 | 41.055 | 403519 |
| 1706830800 | 42.11 | 0.41 | 0.98 | 41.91 | 42.27 | 41.09 | 440145 |
| 1706744400 | 41.7 | -0.93 | -2.18 | 42.37 | 43.005 | 41.67 | 649714 |
| 1706658000 | 42.63 | -0.71 | -1.64 | 42.82 | 43.28 | 42.63 | 490821 |
| 1706571600 | 43.34 | 0.42 | 0.98 | 42.9 | 43.42 | 42.72 | 530308 |
| 1706312400 | 42.92 | -0.11 | -0.26 | 43.32 | 43.77 | 42.91 | 642577 |
| 1706226000 | 43.03 | 1.15 | 2.75 | 42.59 | 43.2 | 42.21 | 1245367 |
| 1706139600 | 41.88 | -0.1 | -0.24 | 42.52 | 42.55 | 41.67 | 492210 |
| 1706053200 | 41.98 | -0.03 | -0.07 | 42.44 | 42.805 | 41.9 | 582292 |
| 1705966800 | 42.01 | 0.32 | 0.77 | 42.15 | 42.35 | 41.88 | 936425 |
| 1705707600 | 41.69 | 0.2 | 0.48 | 41.58 | 41.93 | 40.93 | 609061 |
| 1705621200 | 41.49 | 0.26 | 0.63 | 41.41 | 41.9 | 40.97 | 932234 |
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
