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 | 1.07 | 2.57769212238 | 41.51 | 42.7 | 39.39 | 232014 | 40.63111232 | CS |
| 4 | -0.48 | -1.11472364143 | 43.06 | 46.07 | 39.39 | 247208 | 43.25167952 | CS |
| 12 | -5.42 | -11.2916666667 | 48 | 49.87 | 39.39 | 234050 | 43.76772858 | CS |
| 26 | 9.15 | 27.370625187 | 33.43 | 49.87 | 28.21 | 249243 | 41.00870978 | CS |
| 52 | 10.18 | 31.4197530864 | 32.4 | 49.87 | 24.76 | 254460 | 38.97992725 | CS |
| 156 | -35.2 | -45.2558498329 | 77.78 | 84.73 | 20.37 | 280230 | 42.98657679 | CS |
| 260 | 20.72 | 94.7849954254 | 21.86 | 90.35 | 9.635 | 278296 | 40.59564413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 42.58 | 1.48 | 3.60 | 41.1 | 42.63 | 41.1 | 191966 |
| 1713825600 | 41.1 | 1.01 | 2.52 | 40.48 | 41.69 | 40.05 | 188934 |
| 1713566400 | 40.09 | -0.02 | -0.05 | 39.91 | 40.22 | 39.39 | 287366 |
| 1713480000 | 40.11 | -0.65 | -1.59 | 40.91 | 42 | 40.01 | 266475 |
| 1713393600 | 40.76 | -0.65 | -1.57 | 41.79 | 42.7 | 40.76 | 183469 |
| 1713307200 | 41.41 | -0.6 | -1.43 | 41.68 | 42.23 | 41.3 | 246991 |
| 1713220800 | 42.01 | -1.36 | -3.14 | 43.75 | 44.04 | 41.99 | 200075 |
| 1712961600 | 43.37 | -0.84 | -1.90 | 43.79 | 44.04 | 43.1 | 135452 |
| 1712875200 | 44.21 | 0.62 | 1.42 | 43.65 | 44.43 | 43.47 | 123658 |
| 1712788800 | 43.59 | -1.33 | -2.96 | 43.25 | 43.825 | 42.62 | 209041 |
| 1712702400 | 44.92 | 0.2 | 0.45 | 45.31 | 45.4725 | 44.51 | 199190 |
| 1712616000 | 44.72 | 1.29 | 2.97 | 43.88 | 44.79 | 43.605 | 133814 |
| 1712356800 | 43.43 | -0.09 | -0.21 | 43.47 | 43.9468 | 43.11 | 210939 |
| 1712270400 | 43.52 | -0.4 | -0.91 | 44.59 | 45.2 | 43.28 | 216987 |
| 1712184000 | 43.92 | 0.32 | 0.73 | 43.41 | 45.6 | 43.31 | 410055 |
| 1712097600 | 43.6 | -0.95 | -2.13 | 43.67 | 44.12 | 42.87 | 206406 |
| 1712011200 | 44.55 | -0.81 | -1.79 | 45.34 | 45.88 | 43.89 | 320187 |
| 1711665600 | 45.36 | 0.28 | 0.62 | 45.19 | 46.07 | 44.9 | 383453 |
| 1711579200 | 45.08 | 2.36 | 5.52 | 43.8 | 45.32 | 43.39 | 561173 |
| 1711492800 | 42.72 | 0.12 | 0.28 | 43.06 | 43.98 | 42.57 | 246192 |
| 1711406400 | 42.6 | 1.51 | 3.67 | 41.45 | 44.35 | 41.37 | 527778 |
| 1711147200 | 41.09 | -0.49 | -1.18 | 41.76 | 41.8822 | 40.14 | 310120 |
| 1711060800 | 41.58 | -1.33 | -3.10 | 43.21 | 43.7581 | 41.52 | 482677 |
| 1710974400 | 42.91 | 2.01 | 4.91 | 40.72 | 43.455 | 40.72 | 230393 |
| 1710888000 | 40.9 | 0.02 | 0.05 | 40.51 | 41.64 | 40.51 | 242195 |
| 1710801600 | 40.88 | -0.54 | -1.30 | 41.38 | 42.27 | 40.68 | 313322 |
| 1710542400 | 41.42 | -0.59 | -1.40 | 41.46 | 42.0199 | 41.115 | 286559 |
| 1710456000 | 42.01 | -1.24 | -2.87 | 42.83 | 43.49 | 41.43 | 275915 |
| 1710369600 | 43.25 | -0.86 | -1.95 | 44.11 | 44.975 | 41.9 | 370135 |
| 1710283200 | 44.11 | 2.05 | 4.87 | 43.95 | 45.65 | 43.2 | 584558 |
| 1710196800 | 42.06 | -1.35 | -3.11 | 49.87 | 49.87 | 42.03 | 359250 |
| 1709941200 | 43.41 | 1.17 | 2.77 | 42.79 | 44.04 | 42.67 | 151719 |
| 1709854800 | 42.24 | 0.11 | 0.26 | 42.68 | 43.15 | 41.5 | 92538 |
| 1709768400 | 42.13 | 0.56 | 1.35 | 42.15 | 42.6001 | 41.51 | 112704 |
| 1709682000 | 41.57 | -0.72 | -1.70 | 41.83 | 42.255 | 41.24 | 150246 |
| 1709595600 | 42.29 | -0.66 | -1.54 | 42.97 | 43.16 | 41.66 | 210681 |
| 1709336400 | 42.95 | -0.87 | -1.99 | 43.9 | 43.9 | 42.295 | 169998 |
| 1709250000 | 43.82 | 0.26 | 0.60 | 44.36 | 44.75 | 43.45 | 210171 |
| 1709163600 | 43.56 | 0.05 | 0.11 | 43.22 | 45.83 | 43.09 | 215252 |
| 1709077200 | 43.51 | -1.91 | -4.21 | 42.75 | 46.44 | 40.83 | 456800 |
| 1708990800 | 45.42 | -0.85 | -1.84 | 45.87 | 46.87 | 45.33 | 270542 |
| 1708731600 | 46.27 | -0.1 | -0.22 | 46.45 | 47.185 | 45.32 | 174422 |
| 1708645200 | 46.37 | 0.4 | 0.87 | 46.93 | 47.2 | 45.78 | 128807 |
| 1708558800 | 45.97 | -0.87 | -1.86 | 46.49 | 46.84 | 45.435 | 189176 |
| 1708472400 | 46.84 | -1.32 | -2.74 | 47.19 | 47.58 | 46.42 | 240780 |
| 1708126800 | 48.16 | -0.53 | -1.09 | 48.02 | 48.94 | 47.43 | 198962 |
| 1708040400 | 48.69 | -0.01 | -0.02 | 49.02 | 49.355 | 47.65 | 138419 |
| 1707954000 | 48.7 | 2.7 | 5.87 | 47.02 | 48.79 | 46.91 | 118580 |
| 1707867600 | 46 | -2.88 | -5.89 | 46.07 | 48.12 | 45.75 | 183186 |
| 1707781200 | 48.88 | 0.79 | 1.64 | 48.09 | 49.81 | 48.09 | 165678 |
| 1707522000 | 48.09 | 0.84 | 1.78 | 47.72 | 48.87 | 47.53 | 153644 |
| 1707435600 | 47.25 | 0.02 | 0.04 | 47.39 | 48.5 | 46.92 | 133653 |
| 1707349200 | 47.23 | 1.81 | 3.99 | 45.67 | 47.62 | 44.9 | 176924 |
| 1707262800 | 45.42 | 0.16 | 0.35 | 45.26 | 45.77 | 44.865 | 104876 |
| 1707176400 | 45.26 | -0.82 | -1.78 | 45.44 | 45.59 | 44.72 | 115363 |
| 1706917200 | 46.08 | -0.37 | -0.80 | 45.96 | 47.1045 | 45.68 | 177391 |
| 1706830800 | 46.45 | 0.91 | 2.00 | 46.09 | 46.68 | 45.23 | 143075 |
| 1706744400 | 45.54 | -2.23 | -4.67 | 47.38 | 47.84 | 45.44 | 179903 |
| 1706658000 | 47.77 | -0.59 | -1.22 | 48 | 48.28 | 47.33 | 183968 |
| 1706571600 | 48.36 | 0.57 | 1.19 | 46.94 | 48.615 | 46.35 | 221147 |
| 1706312400 | 47.79 | -1.03 | -2.11 | 48.99 | 49.84 | 47.6 | 266662 |
| 1706226000 | 48.82 | 1.91 | 4.07 | 47.84 | 49.14 | 47.06 | 186394 |
| 1706139600 | 46.91 | 0 | 0.00 | 47.74 | 47.81 | 46.69 | 448553 |
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
