We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.583783783784 | 46.25 | 47.3207 | 45.03 | 2002753 | 46.1608476 | SP |
| 4 | 2.73 | 6.31213872832 | 43.25 | 47.3207 | 42.19 | 2181246 | 44.79751108 | SP |
| 12 | -0.04 | -0.0869187309865 | 46.02 | 47.3207 | 42.19 | 1865567 | 45.28614038 | SP |
| 26 | -1.58 | -3.32211942809 | 47.56 | 49.375 | 42.19 | 2164237 | 46.65424491 | SP |
| 52 | 3.51 | 8.26465740523 | 42.47 | 49.375 | 39.0602 | 1757548 | 45.67489502 | SP |
| 156 | 3.4 | 7.98496946923 | 42.58 | 49.375 | 31.93 | 780015 | 43.95053141 | SP |
| 260 | 22.5926 | 96.6015888897 | 23.3874 | 49.375 | 14.99 | 481208 | 43.68630698 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 46.46 | 0.39 | 0.85 | 45.85 | 46.68 | 45.63 | 1795533 |
| 1721687400 | 46.07 | 0.6 | 1.32 | 45.7 | 46.09 | 45.03 | 1936704 |
| 1721428200 | 45.47 | -0.46 | -1.00 | 45.88 | 46.0099 | 45.21 | 1447357 |
| 1721341800 | 45.93 | -0.69 | -1.48 | 46.53 | 47.3207 | 45.725 | 2291175 |
| 1721255400 | 46.62 | -0.03 | -0.06 | 46.25 | 47.28 | 46.2001 | 2542995 |
| 1721169000 | 46.65 | 1.75 | 3.90 | 45.25 | 46.65 | 45.17 | 8332029 |
| 1721082600 | 44.9 | 0.5 | 1.13 | 44.67 | 45.43 | 44.5498 | 1821454 |
| 1720823400 | 44.4 | 0.36 | 0.82 | 44.4 | 44.8499 | 44.34 | 2411438 |
| 1720737000 | 44.04 | 1.54 | 3.62 | 43.22 | 44.14 | 43.1396 | 2569939 |
| 1720650600 | 42.5 | 0.28 | 0.66 | 42.47 | 42.545 | 42.25 | 1616934 |
| 1720564200 | 42.22 | -0.67 | -1.56 | 42.815 | 42.88 | 42.19 | 1864618 |
| 1720477800 | 42.89 | 0.2 | 0.47 | 42.86 | 43.27 | 42.85 | 1812518 |
| 1720218600 | 42.69 | -0.63 | -1.45 | 43.24 | 43.25 | 42.6 | 1395239 |
| 1720040640 | 43.32 | 0.11 | 0.25 | 43.32 | 43.56 | 43.2 | 1192256 |
| 1719959400 | 43.21 | -0.12 | -0.28 | 43.39 | 43.425 | 43.056 | 1660500 |
| 1719873000 | 43.33 | 0.21 | 0.49 | 43.73 | 43.94 | 43.155 | 1419466 |
| 1719613800 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1719527400 | 43.12 | -0.23 | -0.53 | 43.3 | 43.35 | 42.9 | 1764938 |
| 1719441000 | 43.35 | -0.03 | -0.07 | 43.25 | 43.47 | 43.04 | 1387329 |
| 1719354600 | 43.38 | -0.68 | -1.54 | 43.92 | 43.92 | 43.28 | 1560342 |
| 1719268200 | 44.06 | 0.07 | 0.16 | 43.99 | 44.48 | 43.88 | 1338179 |
| 1719009000 | 43.99 | 0.13 | 0.30 | 43.99 | 43.995 | 43.48 | 2027863 |
| 1718922600 | 43.86 | -0.4 | -0.90 | 44.1 | 44.4 | 43.81 | 2176899 |
| 1718749800 | 44.26 | 0.04 | 0.09 | 44.23 | 44.387 | 44.075 | 2397759 |
| 1718663400 | 44.22 | 0.37 | 0.84 | 43.75 | 44.25 | 43.57 | 3659466 |
| 1718404200 | 43.85 | -0.78 | -1.75 | 44.17 | 44.17 | 43.6801 | 1229491 |
| 1718317800 | 44.63 | -0.53 | -1.17 | 45.04 | 45.04 | 44.22 | 1700605 |
| 1718231400 | 45.16 | 0.47 | 1.05 | 45.7 | 46.13 | 45.055 | 1935822 |
| 1718145000 | 44.69 | -0.26 | -0.58 | 44.77 | 44.78 | 44.28 | 1694853 |
| 1718058600 | 44.95 | -0.05 | -0.11 | 44.7 | 44.95 | 44.37 | 1861924 |
| 1717799400 | 45 | -0.31 | -0.68 | 45.03 | 45.2183 | 44.71 | 1811803 |
| 1717713000 | 45.31 | -0.34 | -0.74 | 45.48 | 45.49 | 45.15 | 1131701 |
| 1717626600 | 45.65 | 0.35 | 0.77 | 45.63 | 45.7 | 45.1 | 2284571 |
| 1717540200 | 45.3 | -1.19 | -2.56 | 46.13 | 46.16 | 45.18 | 1639111 |
| 1717453800 | 46.49 | -0.14 | -0.30 | 46.9 | 47.02 | 46.2 | 1968005 |
| 1717194600 | 46.63 | 0.67 | 1.46 | 46.17 | 46.63 | 45.9621 | 1060603 |
| 1717108200 | 45.96 | 0.41 | 0.90 | 45.75 | 46.15 | 45.65 | 1376957 |
| 1717021800 | 45.55 | -0.62 | -1.34 | 45.84 | 45.85 | 45.485 | 2003238 |
| 1716935400 | 46.17 | -0.17 | -0.37 | 46.39 | 46.64 | 46.0337 | 970123 |
| 1716589800 | 46.34 | 0.53 | 1.16 | 46.08 | 46.34 | 45.96 | 1251095 |
| 1716503400 | 45.81 | -0.39 | -0.84 | 46.31 | 46.35 | 45.56 | 1221121 |
| 1716417000 | 46.2 | -0.49 | -1.05 | 46.53 | 46.57 | 45.94 | 1846763 |
| 1716330600 | 46.69 | 0.25 | 0.54 | 46.39 | 46.69 | 46.275 | 1084745 |
| 1716244200 | 46.44 | 0.09 | 0.19 | 46.41 | 46.71 | 46.3 | 984564 |
| 1715985000 | 46.35 | -0.41 | -0.88 | 46.61 | 46.71 | 46.24 | 1527412 |
| 1715898600 | 46.76 | -0.28 | -0.60 | 47.06 | 47.06 | 46.64 | 1843076 |
| 1715812200 | 47.04 | 0.18 | 0.38 | 47.29 | 47.29 | 46.73 | 1437128 |
| 1715725800 | 46.86 | 0.35 | 0.75 | 46.97 | 47.25 | 46.685 | 1600973 |
| 1715639400 | 46.51 | 0.03 | 0.06 | 46.79 | 47.0299 | 46.47 | 1594294 |
| 1715380200 | 46.48 | -0.42 | -0.90 | 46.9 | 46.95 | 46.26 | 1419904 |
| 1715293800 | 46.9 | 0.52 | 1.12 | 46.38 | 46.935 | 46.21 | 1310833 |
| 1715207400 | 46.38 | -0.21 | -0.45 | 46.37 | 46.41 | 46.12 | 1451772 |
| 1715121000 | 46.59 | 0.01 | 0.02 | 46.74 | 47.05 | 46.565 | 1961247 |
| 1715034600 | 46.58 | 0.21 | 0.45 | 46.565 | 46.94 | 46.53 | 2647366 |
| 1714775400 | 46.37 | 0.06 | 0.13 | 47.03 | 47.1 | 46.2245 | 2202242 |
| 1714689000 | 46.31 | 0.7 | 1.53 | 46.19 | 46.35 | 45.69 | 2122959 |
| 1714602600 | 45.61 | -0.25 | -0.55 | 46.02 | 46.445 | 45.43 | 1872518 |
| 1714516200 | 45.86 | -1.32 | -2.80 | 46.83 | 46.83 | 45.83 | 1807878 |
| 1714429800 | 47.18 | 0.33 | 0.70 | 47.07 | 47.2862 | 46.91 | 1217464 |
| 1714170600 | 46.85 | 0.41 | 0.88 | 46.72 | 47.09 | 46.616 | 1755956 |
| 1714084200 | 46.44 | -0.3 | -0.64 | 46.23 | 46.489 | 45.72 | 3395583 |
| 1713997800 | 46.74 | -0.5 | -1.06 | 47.23 | 47.3298 | 46.5144 | 1826577 |
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
