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 | 1.09 | 2.11773848844 | 51.47 | 53.2955 | 50.91 | 2134350 | 52.38905991 | CS |
| 4 | 7.96 | 17.8475336323 | 44.6 | 54.3 | 44.57 | 2493050 | 50.82914275 | CS |
| 12 | 5.02 | 10.5595288178 | 47.54 | 54.3 | 38.57 | 2360921 | 45.96947304 | CS |
| 26 | 9.41 | 21.8076477404 | 43.15 | 54.3 | 38.57 | 2043348 | 46.36284301 | CS |
| 52 | 3.37 | 6.85098597276 | 49.19 | 54.3 | 38.3738 | 1861158 | 45.4820627 | CS |
| 156 | 9.7 | 22.631824545 | 42.86 | 54.3 | 28.62 | 2192766 | 42.24756528 | CS |
| 260 | 31.04 | 144.237918216 | 21.52 | 57.89 | 18.04 | 2331711 | 39.21895575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 52.48 | 0.96 | 1.86 | 51.11 | 52.5 | 50.95 | 1602887 |
| 1713825600 | 51.52 | -1.13 | -2.15 | 51.21 | 52.14 | 50.91 | 2343294 |
| 1713566400 | 52.65 | -0.04 | -0.08 | 52.62 | 53.14 | 52.38 | 1932913 |
| 1713480000 | 52.69 | 0.02 | 0.04 | 53.05 | 53.2955 | 52.15 | 1993608 |
| 1713393600 | 52.67 | 1.41 | 2.75 | 51.47 | 53.285 | 51.43 | 2799049 |
| 1713307200 | 51.26 | 0.04 | 0.08 | 49.9401 | 51.57 | 49.8199 | 1906977 |
| 1713220800 | 51.22 | -0.58 | -1.12 | 52.25 | 52.52 | 50.52 | 2148039 |
| 1712961600 | 51.8 | -0.82 | -1.56 | 53.27 | 54.3 | 51.4 | 3831866 |
| 1712875200 | 52.62 | 1.31 | 2.55 | 51.83 | 53.02 | 51.2 | 2948323 |
| 1712788800 | 51.31 | 0.31 | 0.61 | 49.64 | 51.431 | 49.64 | 2677657 |
| 1712702400 | 51 | 0.94 | 1.88 | 51 | 51.46 | 50.49 | 2799325 |
| 1712616000 | 50.06 | -0.51 | -1.01 | 50.95 | 51.1 | 49.4126 | 2380392 |
| 1712356800 | 50.57 | 0.54 | 1.08 | 50.2 | 51.09 | 49.62 | 1898674 |
| 1712270400 | 50.03 | -1.06 | -2.07 | 50.75 | 50.95 | 49.74 | 2725229 |
| 1712184000 | 51.09 | 1.91 | 3.88 | 49.18 | 51.345 | 49.11 | 3007394 |
| 1712097600 | 49.18 | 1.39 | 2.91 | 48.42 | 49.25 | 48.3026 | 5591444 |
| 1712011200 | 47.79 | 0.66 | 1.40 | 48.3 | 48.3 | 47.02 | 1394759 |
| 1711665600 | 47.13 | 0.86 | 1.86 | 46.7 | 47.45 | 46.5 | 1584016 |
| 1711579200 | 46.27 | 1.62 | 3.63 | 44.6 | 46.29 | 44.57 | 1299178 |
| 1711492800 | 44.65 | -0.26 | -0.58 | 45.52 | 45.55 | 44.62 | 1090585 |
| 1711406400 | 44.91 | 0.02 | 0.04 | 45 | 45.6 | 44.91 | 1046324 |
| 1711147200 | 44.89 | -0.5 | -1.10 | 45.15 | 45.49 | 44.86 | 992815 |
| 1711060800 | 45.39 | 0.25 | 0.55 | 46.23 | 46.88 | 45.26 | 2463216 |
| 1710974400 | 45.14 | 1.78 | 4.11 | 43.25 | 45.41 | 43.178 | 2073651 |
| 1710888000 | 43.36 | -0.8 | -1.81 | 43.75 | 44 | 43.24 | 1476654 |
| 1710801600 | 44.16 | -0.26 | -0.59 | 44.66 | 44.7 | 44.04 | 1884972 |
| 1710542400 | 44.42 | -0.6 | -1.33 | 45.45 | 45.6 | 44.2 | 3348681 |
| 1710456000 | 45.02 | -0.57 | -1.25 | 45.06 | 45.55 | 44.71 | 1726004 |
| 1710369600 | 45.59 | 0.95 | 2.13 | 44.76 | 45.998 | 44.76 | 1599735 |
| 1710283200 | 44.64 | -0.3 | -0.67 | 44.1 | 44.75 | 43.88 | 1974482 |
| 1710196800 | 44.94 | 0.23 | 0.51 | 44.8 | 45.16 | 44.4 | 1627457 |
| 1709941200 | 44.71 | 0.46 | 1.04 | 44.68 | 45.17 | 44.29 | 2240383 |
| 1709854800 | 44.25 | 0.41 | 0.94 | 44.3 | 44.89 | 44.03 | 1969089 |
| 1709768400 | 43.84 | 1.12 | 2.62 | 43.25 | 44.195 | 43.105 | 3120360 |
| 1709682000 | 42.72 | -0.04 | -0.09 | 43.32 | 43.47 | 42.52 | 2236876 |
| 1709595600 | 42.76 | 0.79 | 1.88 | 42.5 | 43.31 | 42.34 | 3088858 |
| 1709336400 | 41.97 | 0.78 | 1.89 | 41.5 | 42.62 | 41.05 | 3124927 |
| 1709250000 | 41.19 | 1.43 | 3.60 | 40.58 | 41.32 | 40.5 | 3737436 |
| 1709163600 | 39.76 | 0.26 | 0.66 | 39.04 | 39.915 | 39.04 | 2308388 |
| 1709077200 | 39.5 | 0.31 | 0.79 | 39.35 | 39.8 | 39.12 | 2708585 |
| 1708990800 | 39.19 | -0.67 | -1.68 | 39.45 | 39.45 | 38.57 | 2146677 |
| 1708731600 | 39.86 | 0.26 | 0.66 | 39.7 | 40.05 | 39.13 | 3684717 |
| 1708645200 | 39.6 | -1.14 | -2.80 | 40.47 | 40.56 | 39.37 | 5084431 |
| 1708558800 | 40.74 | -3.48 | -7.87 | 42.95 | 43.06 | 39.79 | 6045194 |
| 1708472400 | 44.22 | -0.19 | -0.43 | 44.7 | 44.91 | 44.01 | 1293663 |
| 1708126800 | 44.41 | 0.08 | 0.18 | 44.22 | 44.77 | 44.08 | 1430467 |
| 1708040400 | 44.33 | 1.11 | 2.57 | 43.68 | 44.79 | 43.66 | 2436830 |
| 1707954000 | 43.22 | -0.06 | -0.14 | 43.23 | 43.375 | 42.5 | 2949545 |
| 1707867600 | 43.28 | -2.27 | -4.98 | 44.15 | 44.24 | 42.95 | 1814596 |
| 1707781200 | 45.55 | 0.06 | 0.13 | 45.44 | 45.65 | 45.068 | 1521740 |
| 1707522000 | 45.49 | -0.41 | -0.89 | 45.9 | 45.9 | 44.94 | 2598818 |
| 1707435600 | 45.9 | -0.76 | -1.63 | 46.26 | 46.64 | 45.625 | 1393748 |
| 1707349200 | 46.66 | -0.29 | -0.62 | 46.93 | 47 | 46.48 | 1551373 |
| 1707262800 | 46.95 | 0.46 | 0.99 | 46.68 | 47.17 | 46.45 | 1280115 |
| 1707176400 | 46.49 | -0.71 | -1.50 | 46.42 | 46.79 | 45.99 | 2115349 |
| 1706917200 | 47.2 | -0.84 | -1.75 | 46.78 | 47.3299 | 46.2 | 1675683 |
| 1706830800 | 48.04 | 1.17 | 2.50 | 47.3 | 48.5 | 47.28 | 2682958 |
| 1706744400 | 46.87 | -0.53 | -1.12 | 47.54 | 48.1 | 46.64 | 1854986 |
| 1706658000 | 47.4 | -0.33 | -0.69 | 47.87 | 48.1 | 47.12 | 1201169 |
| 1706571600 | 47.73 | 0.96 | 2.05 | 47.11 | 47.82 | 46.34 | 1839617 |
| 1706312400 | 46.77 | -0.01 | -0.02 | 46.88 | 47.23 | 46.46 | 1233478 |
| 1706226000 | 46.78 | 0.79 | 1.72 | 46.59 | 46.8 | 46.16 | 1306740 |
| 1706139600 | 45.99 | -1.29 | -2.73 | 48.01 | 48.2849 | 45.97 | 1486424 |
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
