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 | 2.43181818182 | 44 | 45.31 | 43.97 | 67212 | 44.70838696 | CS |
| 4 | 0.49 | 1.09914759982 | 44.58 | 45.31 | 42.48 | 98137 | 43.67062933 | CS |
| 12 | 5.96 | 15.2390692917 | 39.11 | 47.48 | 37.84 | 128590 | 43.87016665 | CS |
| 26 | 7.21 | 19.0438457475 | 37.86 | 47.48 | 35.48 | 103187 | 41.04176525 | CS |
| 52 | 8.07 | 21.8108108108 | 37 | 47.48 | 32.09 | 109107 | 38.57087157 | CS |
| 156 | 17.07 | 60.9642857143 | 28 | 47.48 | 26 | 168332 | 34.61831853 | CS |
| 260 | 17.07 | 60.9642857143 | 28 | 47.48 | 26 | 168332 | 34.61831853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 45.14 | 0.39 | 0.87 | 44.5 | 45.31 | 44.5 | 79882 |
| 1713908400 | 44.75 | -0.03 | -0.07 | 44.66 | 45.05 | 44.57 | 86447 |
| 1713822000 | 44.78 | 0.48 | 1.08 | 44.1 | 44.8 | 44.1 | 55271 |
| 1713562800 | 44.3 | -0.09 | -0.20 | 44.27 | 44.49 | 44.05 | 62115 |
| 1713476400 | 44.39 | 0.42 | 0.96 | 44 | 44.4 | 43.97 | 52347 |
| 1713390000 | 43.97 | -0.07 | -0.16 | 44 | 44.3 | 43.67 | 91826 |
| 1713303600 | 44.04 | 0.34 | 0.78 | 43.63 | 44.2 | 43.63 | 77282 |
| 1713217200 | 43.7 | 0.08 | 0.18 | 43.9 | 44.27 | 43.49 | 59627 |
| 1712958000 | 43.62 | -0.38 | -0.86 | 43.79 | 44.1 | 43.56 | 103780 |
| 1712871600 | 44 | -0.01 | -0.02 | 44.23 | 44.67 | 43.94 | 123225 |
| 1712785200 | 44.01 | 0.51 | 1.17 | 43.12 | 44.24 | 43 | 105379 |
| 1712698800 | 43.5 | 0.15 | 0.35 | 43.35 | 43.68 | 43.3 | 118411 |
| 1712612400 | 43.35 | 0 | 0.00 | 43.43 | 43.73 | 43.28 | 84529 |
| 1712353200 | 43.35 | 0.57 | 1.33 | 43.06 | 43.47 | 42.52 | 82442 |
| 1712266800 | 42.78 | -0.26 | -0.60 | 42.83 | 43.09 | 42.48 | 123348 |
| 1712180400 | 43.04 | 0.12 | 0.28 | 42.9 | 43.09 | 42.86 | 81959 |
| 1712094000 | 42.92 | -0.39 | -0.90 | 43.2 | 43.25 | 42.84 | 46611 |
| 1712007600 | 43.31 | 0.17 | 0.39 | 43.53 | 44 | 43.02 | 122769 |
| 1711662000 | 43.14 | -1.62 | -3.62 | 44.58 | 44.76 | 42.98 | 307348 |
| 1711575600 | 44.76 | 0.24 | 0.54 | 44.43 | 44.84 | 44.23 | 116669 |
| 1711489200 | 44.52 | 0.92 | 2.11 | 43.76 | 44.82 | 43.52 | 126318 |
| 1711402800 | 43.6 | -0.83 | -1.87 | 44.09 | 44.23 | 43.54 | 98059 |
| 1711143600 | 44.43 | -0.57 | -1.27 | 44.84 | 44.86 | 44.13 | 84370 |
| 1711057200 | 45 | -0.24 | -0.53 | 45.23 | 45.25 | 44.6 | 180221 |
| 1710970800 | 45.24 | -0.87 | -1.89 | 46 | 46 | 45.2 | 55802 |
| 1710884400 | 46.11 | -0.04 | -0.09 | 46 | 46.25 | 45.83 | 76560 |
| 1710798000 | 46.15 | 0.2 | 0.44 | 45.81 | 46.59 | 45.81 | 95326 |
| 1710538800 | 45.95 | -0.31 | -0.67 | 46.34 | 46.5 | 45.87 | 93072 |
| 1710452400 | 46.26 | -0.54 | -1.15 | 46.76 | 46.81 | 45.99 | 199342 |
| 1710366000 | 46.8 | -0.45 | -0.95 | 47.25 | 47.48 | 46.63 | 142810 |
| 1710279600 | 47.25 | 0.86 | 1.85 | 46.77 | 47.45 | 46.58 | 107931 |
| 1710193200 | 46.39 | 0.39 | 0.85 | 45.7 | 46.54 | 45.7 | 99643 |
| 1709937600 | 46 | -0.04 | -0.09 | 45.82 | 46.21 | 45.64 | 98220 |
| 1709851200 | 46.04 | 0.35 | 0.77 | 45.76 | 46.36 | 45.57 | 169054 |
| 1709764800 | 45.69 | -0.24 | -0.52 | 45.89 | 46.1 | 45.56 | 85393 |
| 1709678400 | 45.93 | -0.14 | -0.30 | 45.99 | 46.68 | 45.73 | 70434 |
| 1709592000 | 46.07 | 0.52 | 1.14 | 45.54 | 46.54 | 45.46 | 213949 |
| 1709332800 | 45.55 | -0.34 | -0.74 | 45.63 | 46 | 45.1 | 167555 |
| 1709246400 | 45.89 | 0.8 | 1.77 | 45.1 | 46.1 | 44.62 | 669406 |
| 1709160000 | 45.09 | 0.42 | 0.94 | 44.67 | 45.6 | 44.67 | 137312 |
| 1709073600 | 44.67 | -0.36 | -0.80 | 44.73 | 44.86 | 43.78 | 137003 |
| 1708987200 | 45.03 | 0.6 | 1.35 | 44.29 | 45.1 | 44.2 | 112535 |
| 1708728000 | 44.43 | 0.28 | 0.63 | 44.15 | 44.71 | 44.15 | 67161 |
| 1708641600 | 44.15 | 0.01 | 0.02 | 44.16 | 44.62 | 43.62 | 185180 |
| 1708555200 | 44.14 | 0.37 | 0.85 | 43.77 | 44.2 | 43.37 | 183912 |
| 1708468800 | 43.77 | 1.8 | 4.29 | 41.61 | 44.35 | 41.61 | 259568 |
| 1708123200 | 41.97 | 1.39 | 3.43 | 42.63 | 42.81 | 41.62 | 326398 |
| 1708036800 | 40.58 | 1.31 | 3.34 | 39.34 | 40.72 | 39.34 | 217912 |
| 1707950400 | 39.27 | 1.28 | 3.37 | 38.14 | 39.29 | 38.12 | 415584 |
| 1707864000 | 37.99 | -0.33 | -0.86 | 37.96 | 38.32 | 37.84 | 70806 |
| 1707777600 | 38.32 | -0.17 | -0.44 | 38.27 | 38.67 | 38.23 | 62713 |
| 1707518400 | 38.49 | 0.07 | 0.18 | 38.5 | 38.71 | 38.39 | 40807 |
| 1707432000 | 38.42 | -0.42 | -1.08 | 38.84 | 38.93 | 37.89 | 74541 |
| 1707345600 | 38.84 | 0.06 | 0.15 | 38.78 | 39.31 | 38.59 | 51696 |
| 1707259200 | 38.78 | 0.13 | 0.34 | 38.67 | 38.88 | 38.43 | 67551 |
| 1707172800 | 38.65 | -0.82 | -2.08 | 39.4 | 39.4 | 38.64 | 59418 |
| 1706913600 | 39.47 | -0.22 | -0.55 | 39.75 | 39.75 | 39.26 | 56643 |
| 1706827200 | 39.69 | 0.57 | 1.46 | 39.11 | 39.69 | 39.11 | 39862 |
| 1706740800 | 39.12 | -0.21 | -0.53 | 39.49 | 39.53 | 39.11 | 68135 |
| 1706654400 | 39.33 | -0.07 | -0.18 | 38.91 | 39.5 | 38.91 | 49341 |
| 1706568000 | 39.4 | 0.43 | 1.10 | 39.07 | 39.77 | 38.78 | 68794 |
| 1706308800 | 38.97 | 0.13 | 0.33 | 38.84 | 39.24 | 38.84 | 36299 |
| 1706222400 | 38.84 | 0.04 | 0.10 | 38.7 | 38.91 | 38.61 | 32271 |
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
