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 | -4.05 | -9.52268986598 | 42.53 | 42.58 | 38.61 | 3532485 | 39.97082357 | CS |
| 4 | -1.63 | -4.06382448267 | 40.11 | 42.655 | 38.61 | 3295860 | 40.94362459 | CS |
| 12 | -9.88 | -20.4301075269 | 48.36 | 48.61 | 36.38 | 4636833 | 43.0414439 | CS |
| 26 | 6.03 | 18.5824345146 | 32.45 | 50.2 | 31.32 | 5716257 | 42.60836222 | CS |
| 52 | 12.1 | 45.8680818802 | 26.38 | 50.2 | 20.4 | 7015074 | 33.42312758 | CS |
| 156 | 15.9 | 70.4162976085 | 22.58 | 50.2 | 16.41 | 12588911 | 26.45546881 | CS |
| 260 | 22.38 | 139.00621118 | 16.1 | 50.2 | 4.54 | 13571795 | 20.31848874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 38.94 | -0.19 | -0.49 | 39.44 | 39.74 | 38.61 | 3320642 |
| 1713393600 | 39.13 | -1.17 | -2.90 | 40.25 | 41.12 | 38.7795 | 5839040 |
| 1713307200 | 40.3 | -0.52 | -1.27 | 40.59 | 40.7 | 40.06 | 2185681 |
| 1713220800 | 40.82 | -0.51 | -1.23 | 41.5 | 41.852 | 40.64 | 2067241 |
| 1712961600 | 41.33 | -0.9 | -2.13 | 42.53 | 42.58 | 40.93 | 4328865 |
| 1712875200 | 42.23 | -0.38 | -0.89 | 42.6 | 42.625 | 42.16 | 3075598 |
| 1712788800 | 42.61 | 0.68 | 1.62 | 41.87 | 42.655 | 41.54 | 4540494 |
| 1712702400 | 41.93 | 1.38 | 3.40 | 40.98 | 42 | 40.56 | 3943084 |
| 1712616000 | 40.55 | -0.67 | -1.63 | 41.26 | 41.37 | 40.475 | 1926591 |
| 1712356800 | 41.22 | 0.12 | 0.29 | 41.2 | 41.4358 | 41.035 | 1634008 |
| 1712270400 | 41.1 | -0.78 | -1.86 | 41.85 | 42.27 | 41.03 | 2328020 |
| 1712184000 | 41.88 | 0.48 | 1.16 | 41.49 | 42.1 | 41.22 | 2871021 |
| 1712097600 | 41.4 | -0.43 | -1.03 | 41.5 | 41.75 | 40.2 | 4709350 |
| 1712011200 | 41.83 | 1.05 | 2.57 | 41.02 | 42.05 | 40.8 | 4360762 |
| 1711665600 | 40.78 | -0.24 | -0.59 | 41.19 | 41.34 | 40.56 | 2621069 |
| 1711579200 | 41.02 | 0.33 | 0.81 | 40.85 | 41.6 | 40.8 | 3622935 |
| 1711492800 | 40.69 | 0.44 | 1.09 | 40.32 | 40.88 | 40.17 | 3207409 |
| 1711406400 | 40.25 | 0.59 | 1.49 | 39.58 | 40.5 | 39.5406 | 4084112 |
| 1711147200 | 39.66 | -0.39 | -0.97 | 40.11 | 40.17 | 39.6301 | 2300584 |
| 1711060800 | 40.05 | 0.36 | 0.91 | 39.73 | 40.115 | 39.34 | 2876614 |
| 1710974400 | 39.69 | -0.06 | -0.15 | 39.75 | 40.17 | 39.6 | 3255354 |
| 1710888000 | 39.75 | 0.88 | 2.26 | 38.8 | 39.8 | 38.79 | 5020531 |
| 1710801600 | 38.87 | 0.02 | 0.05 | 38.9 | 39.33 | 38.6 | 4479333 |
| 1710542400 | 38.85 | 0.59 | 1.54 | 38 | 39.3 | 37.27 | 9640789 |
| 1710456000 | 38.26 | -2.6 | -6.36 | 39.18 | 40.6 | 36.38 | 29022318 |
| 1710369600 | 40.86 | -5.98 | -12.77 | 46.74 | 46.77 | 39.86 | 34604208 |
| 1710283200 | 46.84 | -0.26 | -0.55 | 47.23 | 47.3177 | 46.84 | 1363795 |
| 1710196800 | 47.1 | -0.34 | -0.72 | 47.5 | 47.66 | 47.08 | 1993329 |
| 1709941200 | 47.44 | -0.13 | -0.27 | 47.51 | 47.79 | 47.355 | 2194289 |
| 1709854800 | 47.57 | 0.37 | 0.78 | 47.36 | 47.71 | 46.35 | 3590590 |
| 1709768400 | 47.2 | -0.56 | -1.17 | 48 | 48.07 | 46.99 | 4151909 |
| 1709682000 | 47.76 | 0.07 | 0.15 | 47.56 | 48.125 | 47.56 | 4797072 |
| 1709595600 | 47.69 | 0.29 | 0.61 | 47.39 | 48 | 47.27 | 3762927 |
| 1709336400 | 47.4 | 0.06 | 0.13 | 47.44 | 47.62 | 47.3 | 1877410 |
| 1709250000 | 47.34 | -0.17 | -0.36 | 47.44 | 47.625 | 47.255 | 2645340 |
| 1709163600 | 47.51 | 0.13 | 0.27 | 47.24 | 47.655 | 47.02 | 2359279 |
| 1709077200 | 47.38 | -0.27 | -0.57 | 47.64 | 47.685 | 47.35 | 2390193 |
| 1708990800 | 47.65 | 0.39 | 0.83 | 47 | 47.94 | 46.97 | 4269290 |
| 1708731600 | 47.26 | 0.74 | 1.59 | 46.59 | 47.4 | 46.385 | 2710431 |
| 1708645200 | 46.52 | 0.35 | 0.76 | 46.25 | 46.62 | 45.6 | 4048466 |
| 1708558800 | 46.17 | 0.39 | 0.85 | 45.74 | 46.23 | 45.74 | 1786291 |
| 1708472400 | 45.78 | -0.22 | -0.48 | 45.65 | 46.095 | 45.64 | 2409445 |
| 1708126800 | 46 | 0.22 | 0.48 | 45.63 | 46.02 | 45.575 | 3223286 |
| 1708040400 | 45.78 | 0.14 | 0.31 | 45.38 | 45.865 | 45.3 | 2088571 |
| 1707954000 | 45.64 | 0.04 | 0.09 | 45.6 | 45.87 | 45.56 | 2279250 |
| 1707867600 | 45.6 | -0.11 | -0.24 | 45.48 | 45.78 | 45.36 | 2695138 |
| 1707781200 | 45.71 | -0.58 | -1.25 | 46.12 | 46.4 | 45.71 | 2165511 |
| 1707522000 | 46.29 | -0.07 | -0.15 | 46.13 | 46.52 | 46.03 | 2156167 |
| 1707435600 | 46.36 | 0.29 | 0.63 | 46.08 | 46.39 | 45.91 | 4493832 |
| 1707349200 | 46.07 | 0.48 | 1.05 | 45.49 | 46.46 | 45.41 | 3696808 |
| 1707262800 | 45.59 | 0.09 | 0.20 | 45.28 | 45.925 | 45.25 | 2847225 |
| 1707176400 | 45.5 | -0.35 | -0.76 | 45.64 | 45.895 | 45.39 | 4234630 |
| 1706917200 | 45.85 | -0.78 | -1.67 | 47 | 47.0659 | 45.85 | 5183089 |
| 1706830800 | 46.63 | -0.39 | -0.83 | 47.09 | 47.21 | 45.99 | 20453374 |
| 1706744400 | 47.02 | -1.15 | -2.39 | 48.2 | 48.395 | 46.65 | 8529793 |
| 1706658000 | 48.17 | -0.08 | -0.17 | 48.26 | 48.34 | 48.0518 | 2751428 |
| 1706571600 | 48.25 | -0.06 | -0.12 | 48.41 | 48.41 | 48.22 | 2055127 |
| 1706312400 | 48.31 | -0.07 | -0.14 | 48.36 | 48.61 | 48.2 | 2585321 |
| 1706226000 | 48.38 | 0.01 | 0.02 | 48.46 | 48.46 | 48.21 | 5457007 |
| 1706139600 | 48.37 | 0.16 | 0.33 | 48.68 | 48.85 | 48.28 | 8341209 |
| 1706053200 | 48.21 | 0.3 | 0.63 | 47.92 | 48.475 | 47.64 | 4962796 |
| 1705966800 | 47.91 | 0.08 | 0.17 | 47.82 | 47.955 | 47.71 | 3751830 |
| 1705707600 | 47.83 | 0.38 | 0.80 | 47.23 | 47.9 | 47.23 | 3277351 |
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
