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 | -0.1274 | -0.277076989996 | 45.98 | 46.11 | 45.76 | 50092 | 45.91445461 | SP |
| 4 | -0.5574 | -1.20103425986 | 46.41 | 46.56 | 45.76 | 51666 | 46.26551585 | SP |
| 12 | -0.6674 | -1.43465176268 | 46.52 | 46.83 | 45.76 | 83399 | 46.34938812 | SP |
| 26 | 0.9026 | 2.00800889878 | 44.95 | 46.83 | 44.83 | 68706 | 46.21593747 | SP |
| 52 | -0.2974 | -0.644420368364 | 46.15 | 46.83 | 44.83 | 55515 | 46.03903201 | SP |
| 156 | -4.3874 | -8.73288216561 | 50.24 | 50.62 | 44.83 | 44274 | 46.88259121 | SP |
| 260 | -4.3474 | -8.66015936255 | 50.2 | 50.62 | 44.83 | 42846 | 46.91365648 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393000 | 45.95 | 0.13 | 0.28 | 45.96 | 45.96 | 45.85 | 45606 |
| 1713306600 | 45.82 | -0.09 | -0.19 | 45.94 | 45.94 | 45.76 | 33078 |
| 1713220200 | 45.9055 | -0.11 | -0.25 | 45.86 | 45.92 | 45.86 | 129878 |
| 1712961000 | 46.02 | 0.06 | 0.14 | 46.11 | 46.11 | 46 | 16351 |
| 1712874600 | 45.9573 | 0.03 | 0.06 | 45.98 | 45.9889 | 45.92 | 24425 |
| 1712788200 | 45.93 | -0.37 | -0.80 | 46.11 | 46.11 | 45.91 | 29279 |
| 1712701800 | 46.3 | 0.13 | 0.28 | 46.19 | 46.3 | 46.19 | 28718 |
| 1712615400 | 46.17 | -0.03 | -0.06 | 46.16 | 46.18 | 46.14 | 15698 |
| 1712356200 | 46.1972 | -0.08 | -0.18 | 46.2 | 46.23 | 46.1841 | 24801 |
| 1712269800 | 46.28 | 0.02 | 0.04 | 46.25 | 46.28 | 46.2 | 41034 |
| 1712183400 | 46.26 | -0.02 | -0.04 | 46.19 | 46.26 | 46.13 | 36916 |
| 1712097000 | 46.28 | 0.1 | 0.22 | 46.14 | 46.29 | 46.14 | 68671 |
| 1712010600 | 46.18 | -0.35 | -0.75 | 46.25 | 46.29 | 46.17 | 44512 |
| 1711665000 | 46.53 | -0.02 | -0.04 | 46.52 | 46.53 | 46.47 | 38561 |
| 1711578600 | 46.55 | 0.05 | 0.11 | 46.5 | 46.56 | 46.46 | 76812 |
| 1711492200 | 46.5 | 0.02 | 0.04 | 46.46 | 46.5199 | 46.4281 | 140709 |
| 1711405800 | 46.4795 | 0.04 | 0.09 | 46.39 | 46.53 | 46.32 | 144367 |
| 1711146600 | 46.4385 | 0.04 | 0.09 | 46.43 | 46.47 | 46.4 | 28542 |
| 1711060200 | 46.395 | 0.02 | 0.05 | 46.41 | 46.42 | 46.36 | 11897 |
| 1710973800 | 46.3733 | 0.05 | 0.12 | 46.3 | 46.4 | 46.24 | 83345 |
| 1710887400 | 46.3186 | 0.1 | 0.21 | 46.22 | 46.32 | 46.22 | 34255 |
| 1710801000 | 46.22 | -0.01 | -0.02 | 46.23 | 46.245 | 46.17 | 28240 |
| 1710541800 | 46.23 | -0.03 | -0.07 | 46.27 | 46.27 | 46.18 | 34445 |
| 1710455400 | 46.2615 | -0.07 | -0.15 | 46.25 | 46.3 | 46.23 | 26388 |
| 1710369000 | 46.33 | -0.05 | -0.11 | 46.33 | 46.37 | 46.31 | 32191 |
| 1710282600 | 46.38 | 0.02 | 0.04 | 46.4 | 46.4 | 46.31 | 29124 |
| 1710196200 | 46.3612 | -0.06 | -0.13 | 46.42 | 46.42 | 46.34 | 26228 |
| 1709940600 | 46.4224 | 0.07 | 0.16 | 46.48 | 46.49 | 46.396 | 31502 |
| 1709854200 | 46.35 | 0.02 | 0.04 | 46.38 | 46.4191 | 46.34 | 33105 |
| 1709767800 | 46.33 | 0 | 0.01 | 46.32 | 46.3699 | 46.31 | 22952 |
| 1709681400 | 46.3274 | 0.1 | 0.21 | 46.25 | 46.33 | 46.2467 | 43681 |
| 1709595000 | 46.2289 | -0.06 | -0.13 | 46.22 | 46.2884 | 46.2 | 53684 |
| 1709335800 | 46.29 | -0.03 | -0.06 | 46.16 | 46.29 | 46.1101 | 25538 |
| 1709249400 | 46.3186 | 0.02 | 0.04 | 46.28 | 46.38 | 46.28 | 34437 |
| 1709163000 | 46.3 | 0.05 | 0.11 | 46.28 | 46.3099 | 46.2401 | 31622 |
| 1709076600 | 46.25 | -0.03 | -0.06 | 46.27 | 46.2794 | 46.22 | 22411 |
| 1708990200 | 46.279 | -0.02 | -0.05 | 46.36 | 46.36 | 46.2101 | 52895 |
| 1708731000 | 46.3 | 0.09 | 0.19 | 46.29 | 46.31 | 46.23 | 42105 |
| 1708644600 | 46.21 | -0.03 | -0.06 | 46.23 | 46.24 | 46.07 | 26890 |
| 1708558200 | 46.24 | -0.07 | -0.15 | 46.3 | 46.305 | 46.24 | 27031 |
| 1708471800 | 46.3088 | 0.07 | 0.15 | 46.39 | 46.39 | 46.23 | 100577 |
| 1708126200 | 46.24 | -0.08 | -0.17 | 46.25 | 46.25 | 46.1825 | 46497 |
| 1708039800 | 46.32 | 0.08 | 0.17 | 46.28 | 46.3863 | 46.2556 | 301732 |
| 1707953400 | 46.24 | 0.09 | 0.20 | 46.24 | 46.3071 | 46.19 | 17132 |
| 1707867000 | 46.15 | -0.2 | -0.43 | 46.195 | 46.2268 | 46.1401 | 816118 |
| 1707780600 | 46.35 | 0.03 | 0.06 | 46.48 | 46.48 | 46.35 | 54330 |
| 1707521400 | 46.32 | -0.04 | -0.08 | 46.32 | 46.349 | 46.3137 | 36683 |
| 1707435000 | 46.3568 | -0.04 | -0.09 | 46.34 | 46.4025 | 46.34 | 42823 |
| 1707348600 | 46.4 | 0.02 | 0.04 | 46.4 | 46.46 | 46.381 | 29927 |
| 1707262200 | 46.38 | 0.05 | 0.11 | 46.37 | 46.435 | 46.332 | 601851 |
| 1707175800 | 46.33 | -0.1 | -0.22 | 46.39 | 46.39 | 46.26 | 63870 |
| 1706916600 | 46.43 | -0.22 | -0.46 | 46.45 | 46.46 | 46.386 | 49187 |
| 1706830200 | 46.645 | -0.11 | -0.22 | 46.66 | 46.7 | 46.615 | 792775 |
| 1706743800 | 46.75 | 0.13 | 0.27 | 46.75 | 46.83 | 46.6881 | 33883 |
| 1706657400 | 46.625 | 0 | 0.00 | 46.7 | 46.7 | 46.56 | 31853 |
| 1706571000 | 46.625 | 0.09 | 0.18 | 46.64 | 46.6473 | 46.58 | 24612 |
| 1706311800 | 46.54 | 0 | 0.00 | 46.52 | 46.55 | 46.4901 | 40606 |
| 1706225400 | 46.54 | 0.09 | 0.20 | 46.52 | 46.56 | 46.5 | 26653 |
| 1706139000 | 46.449 | -0.02 | -0.05 | 46.49 | 46.58 | 46.4201 | 156678 |
| 1706052600 | 46.47 | 0 | 0.00 | 46.56 | 46.56 | 46.4303 | 22132 |
| 1705966200 | 46.47 | 0.04 | 0.09 | 46.56 | 46.56 | 46.4501 | 31465 |
| 1705707000 | 46.43 | -0.02 | -0.04 | 46.44 | 46.44 | 46.35 | 262903 |
| 1705620600 | 46.45 | -0.02 | -0.04 | 46.58 | 46.58 | 46.4405 | 22938 |
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
