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 | 0.7244 | 1.57444033906 | 46.01 | 46.96 | 45.4536 | 135871 | 46.01642353 | SP |
| 4 | -1.0956 | -2.29061258624 | 47.83 | 48.85 | 45.4536 | 137080 | 47.15640286 | SP |
| 12 | 1.2644 | 2.78073455025 | 45.47 | 48.85 | 43.98 | 147792 | 46.3586692 | SP |
| 26 | 7.3444 | 18.6453414572 | 39.39 | 48.85 | 38.6186 | 169017 | 44.57893626 | SP |
| 52 | 5.8844 | 14.4048959608 | 40.85 | 48.85 | 38.6186 | 161824 | 43.02200033 | SP |
| 156 | 4.4644 | 10.5616276319 | 42.27 | 48.85 | 37.4669 | 188716 | 42.43146005 | SP |
| 260 | 10.0044 | 27.2376803703 | 36.73 | 48.85 | 20 | 276526 | 35.96115125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 46.78 | 0.3 | 0.65 | 46.45 | 46.96 | 46.395 | 102054 |
| 1713825000 | 46.48 | 0.46 | 1.00 | 46.23 | 46.6971 | 45.91 | 116377 |
| 1713565800 | 46.02 | 0.37 | 0.81 | 45.58 | 46.1068 | 45.58 | 126308 |
| 1713479400 | 45.65 | 0.05 | 0.11 | 45.82 | 45.9809 | 45.4536 | 140308 |
| 1713393000 | 45.6 | -0.15 | -0.33 | 46.01 | 46.07 | 45.51 | 194310 |
| 1713306600 | 45.75 | -0.3 | -0.65 | 45.93 | 45.958 | 45.4701 | 220773 |
| 1713220200 | 46.05 | -0.38 | -0.82 | 46.8 | 47.0187 | 45.88 | 122962 |
| 1712961000 | 46.43 | -0.69 | -1.46 | 46.9 | 47.035 | 46.32 | 104584 |
| 1712874600 | 47.12 | -0.07 | -0.15 | 47.35 | 47.35 | 46.8624 | 119138 |
| 1712788200 | 47.19 | -1.04 | -2.16 | 47.49 | 47.6538 | 47.05 | 119458 |
| 1712701800 | 48.23 | 0.07 | 0.15 | 48.35 | 48.42 | 47.92 | 107853 |
| 1712615400 | 48.16 | 0.25 | 0.52 | 48.11 | 48.34 | 48.0351 | 112251 |
| 1712356200 | 47.91 | 0.25 | 0.52 | 47.68 | 48.0599 | 47.59 | 109683 |
| 1712269800 | 47.66 | -0.44 | -0.91 | 48.51 | 48.535 | 47.58 | 176155 |
| 1712183400 | 48.1 | 0.15 | 0.31 | 47.91 | 48.1875 | 47.91 | 101587 |
| 1712097000 | 47.95 | -0.46 | -0.95 | 48.14 | 48.14 | 47.8001 | 169027 |
| 1712010600 | 48.41 | -0.36 | -0.74 | 48.85 | 48.85 | 48.4019 | 116824 |
| 1711665000 | 48.77 | 0.29 | 0.60 | 48.59 | 48.85 | 48.58 | 222630 |
| 1711578600 | 48.48 | 0.96 | 2.02 | 47.83 | 48.5 | 47.83 | 122237 |
| 1711492200 | 47.52 | -0.17 | -0.36 | 47.9 | 47.945 | 47.52 | 527985 |
| 1711405800 | 47.69 | 0.03 | 0.06 | 47.77 | 47.9408 | 47.69 | 98693 |
| 1711146600 | 47.66 | -0.57 | -1.18 | 48.12 | 48.17 | 47.66 | 86941 |
| 1711060200 | 48.23 | 0.47 | 0.98 | 47.92 | 48.33 | 47.92 | 107756 |
| 1710973800 | 47.76 | 0.69 | 1.47 | 47.06 | 47.8399 | 47.01 | 116110 |
| 1710887400 | 47.07 | 0.4 | 0.86 | 46.58 | 47.119 | 46.58 | 122467 |
| 1710801000 | 46.67 | -0.06 | -0.13 | 46.81 | 46.91 | 46.6 | 132003 |
| 1710541800 | 46.73 | 0.01 | 0.02 | 46.56 | 46.9102 | 46.56 | 112522 |
| 1710455400 | 46.72 | -0.45 | -0.95 | 47.18 | 47.24 | 46.4 | 125076 |
| 1710369000 | 47.17 | 0.19 | 0.40 | 47.06 | 47.365 | 47.06 | 190230 |
| 1710282600 | 46.98 | 0.01 | 0.02 | 46.97 | 47.1115 | 46.71 | 227127 |
| 1710196200 | 46.97 | 0.02 | 0.04 | 46.89 | 47.0499 | 46.71 | 85675 |
| 1709940600 | 46.95 | -0.04 | -0.09 | 47.13 | 47.35 | 46.87 | 118696 |
| 1709854200 | 46.99 | 0.35 | 0.75 | 46.9 | 47.12 | 46.89 | 135755 |
| 1709767800 | 46.64 | 0.2 | 0.43 | 46.67 | 46.7775 | 46.41 | 117267 |
| 1709681400 | 46.44 | 0.02 | 0.04 | 46.28 | 46.7299 | 46.23 | 127333 |
| 1709595000 | 46.42 | 0.13 | 0.28 | 46.45 | 46.6359 | 46.3702 | 123664 |
| 1709335800 | 46.29 | 0.14 | 0.30 | 46.17 | 46.32 | 45.8692 | 150703 |
| 1709249400 | 46.15 | 0.2 | 0.44 | 46.15 | 46.33 | 45.95 | 126708 |
| 1709163000 | 45.95 | -0.01 | -0.02 | 45.78 | 46.06 | 45.6857 | 120423 |
| 1709076600 | 45.96 | 0.28 | 0.61 | 45.9 | 45.96 | 45.75 | 118396 |
| 1708990200 | 45.68 | -0.2 | -0.44 | 45.88 | 46.0107 | 45.565 | 109512 |
| 1708731000 | 45.88 | 0 | 0.00 | 45.81 | 46.07 | 45.7309 | 138408 |
| 1708644600 | 45.88 | 0.23 | 0.50 | 45.74 | 45.9399 | 45.6206 | 106972 |
| 1708558200 | 45.65 | 0.13 | 0.29 | 45.44 | 45.66 | 45.32 | 89930 |
| 1708471800 | 45.52 | -0.07 | -0.15 | 45.31 | 45.6299 | 45.204 | 124712 |
| 1708126200 | 45.59 | -0.15 | -0.33 | 45.52 | 45.88 | 45.45 | 120004 |
| 1708039800 | 45.74 | 0.85 | 1.89 | 45.16 | 45.7899 | 45.16 | 202076 |
| 1707953400 | 44.89 | 0.49 | 1.10 | 44.78 | 44.9699 | 44.4385 | 139013 |
| 1707867000 | 44.4 | -1.02 | -2.25 | 44.63 | 44.6654 | 44.07 | 198728 |
| 1707780600 | 45.42 | 0.52 | 1.16 | 44.95 | 45.6158 | 44.95 | 162156 |
| 1707521400 | 44.9 | 0.2 | 0.45 | 44.76 | 44.9 | 44.545 | 133335 |
| 1707435000 | 44.7 | 0.27 | 0.61 | 44.44 | 44.71 | 44.36 | 157757 |
| 1707348600 | 44.43 | 0.06 | 0.14 | 44.55 | 44.57 | 44.0801 | 225644 |
| 1707262200 | 44.37 | 0.16 | 0.36 | 44.2 | 44.4706 | 44.13 | 172738 |
| 1707175800 | 44.21 | -0.57 | -1.27 | 44.45 | 44.45 | 43.98 | 159553 |
| 1706916600 | 44.78 | -0.17 | -0.38 | 44.65 | 45.0189 | 44.3157 | 216799 |
| 1706830200 | 44.95 | 0.26 | 0.58 | 44.9 | 44.9824 | 44.17 | 147322 |
| 1706743800 | 44.69 | -1 | -2.19 | 45.47 | 45.55 | 44.66 | 291223 |
| 1706657400 | 45.69 | -0.02 | -0.04 | 45.52 | 45.81 | 45.4601 | 195312 |
| 1706571000 | 45.71 | 0.28 | 0.62 | 45.42 | 45.71 | 45.26 | 164522 |
| 1706311800 | 45.43 | 0.1 | 0.22 | 45.49 | 45.66 | 45.3104 | 125793 |
| 1706225400 | 45.33 | 0.28 | 0.62 | 45.34 | 45.48 | 45.01 | 292524 |
| 1706139000 | 45.05 | -0.22 | -0.49 | 45.58 | 45.5999 | 44.99 | 170770 |
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
