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 | -0.67 | -1.43499678732 | 46.69 | 46.695 | 45.47 | 2128939 | 45.92598327 | SP |
| 4 | -0.65 | -1.39275766017 | 46.67 | 47.13 | 45.345 | 2862625 | 46.08439296 | SP |
| 12 | 0.51 | 1.12063282795 | 45.51 | 48.325 | 45.13 | 4425938 | 46.46901647 | SP |
| 26 | 4.85 | 11.7804226378 | 41.17 | 48.325 | 39.345 | 3668570 | 44.35435421 | SP |
| 52 | 8.14 | 21.4889123548 | 37.88 | 48.325 | 35.99 | 2631963 | 42.67545174 | SP |
| 156 | 28.3 | 159.706546275 | 17.72 | 48.325 | 17.0801 | 2357200 | 33.93303265 | SP |
| 260 | 31.94 | 226.846590909 | 14.08 | 48.325 | 13.81 | 2322564 | 27.41232105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 46.09 | 0.01 | 0.02 | 46.22 | 46.25 | 46.03 | 1655518 |
| 1719527400 | 46.08 | 0.5 | 1.10 | 46.01 | 46.19 | 45.97 | 1632141 |
| 1719441000 | 45.58 | -0.4 | -0.87 | 45.53 | 45.67 | 45.47 | 2944078 |
| 1719354600 | 45.98 | -0.24 | -0.52 | 46.07 | 46.15 | 45.89 | 1589179 |
| 1719268200 | 46.22 | 0.2 | 0.43 | 46.19 | 46.28 | 46.1224 | 1294522 |
| 1719009000 | 46.02 | -0.73 | -1.56 | 46.69 | 46.695 | 45.925 | 3162290 |
| 1718922600 | 46.75 | 0.57 | 1.23 | 46.35 | 46.87 | 46.32 | 2835462 |
| 1718749800 | 46.18 | 0.2 | 0.43 | 45.95 | 46.2501 | 45.87 | 2196205 |
| 1718663400 | 45.98 | -0.26 | -0.56 | 46.05 | 46.1307 | 45.78 | 1573989 |
| 1718404200 | 46.24 | 0.6 | 1.31 | 46.14 | 46.2961 | 46.065 | 2055576 |
| 1718317800 | 45.64 | -0.38 | -0.83 | 45.94 | 46.06 | 45.5 | 2942835 |
| 1718231400 | 46.02 | 0.13 | 0.28 | 46.39 | 46.39 | 45.9 | 3954905 |
| 1718145000 | 45.89 | 0.12 | 0.26 | 45.85 | 45.94 | 45.7 | 2074208 |
| 1718058600 | 45.77 | 0.41 | 0.90 | 45.67 | 45.8606 | 45.6 | 2106343 |
| 1717799400 | 45.36 | -1.66 | -3.53 | 46.1 | 46.1 | 45.345 | 6361500 |
| 1717713000 | 47.02 | 0.35 | 0.75 | 46.79 | 47.13 | 46.74 | 3295187 |
| 1717626600 | 46.67 | 0.55 | 1.19 | 46.42 | 46.7301 | 46.269 | 3476268 |
| 1717540200 | 46.12 | -0.41 | -0.88 | 46.34 | 46.34 | 45.9 | 3398145 |
| 1717453800 | 46.53 | 0.4 | 0.87 | 46.26 | 46.6715 | 46.1985 | 3041604 |
| 1717194600 | 46.13 | -0.28 | -0.60 | 46.67 | 46.7 | 46 | 3897425 |
| 1717108200 | 46.41 | 0.1 | 0.22 | 46.44 | 46.6 | 46.37 | 2474245 |
| 1717021800 | 46.31 | -0.43 | -0.92 | 46.49 | 46.52 | 46.31 | 3192431 |
| 1716935400 | 46.74 | 0.46 | 0.99 | 46.8 | 46.83 | 46.5451 | 3234241 |
| 1716589800 | 46.28 | 0.06 | 0.13 | 46.49 | 46.54 | 46.225 | 1976206 |
| 1716503400 | 46.22 | -0.94 | -1.99 | 46.88 | 46.97 | 46.21 | 4499773 |
| 1716417000 | 47.16 | -0.88 | -1.83 | 47.8 | 47.83 | 47.0883 | 5799397 |
| 1716330600 | 48.04 | -0.07 | -0.15 | 48.15 | 48.25 | 47.93 | 2724710 |
| 1716244200 | 48.11 | 0.19 | 0.40 | 47.955 | 48.325 | 47.79 | 4515822 |
| 1715985000 | 47.92 | 0.76 | 1.61 | 47.6 | 47.9663 | 47.5 | 6507538 |
| 1715898600 | 47.16 | -0.16 | -0.34 | 47.16 | 47.26 | 47.01 | 5179661 |
| 1715812200 | 47.32 | 0.6 | 1.28 | 46.94 | 47.3905 | 46.63 | 4427538 |
| 1715725800 | 46.72 | 0.37 | 0.80 | 46.56 | 46.78 | 46.5 | 2837283 |
| 1715639400 | 46.35 | -0.51 | -1.09 | 46.51 | 46.5553 | 46.235 | 2724200 |
| 1715380200 | 46.86 | 0.39 | 0.84 | 46.97 | 47.05 | 46.7295 | 3302226 |
| 1715293800 | 46.47 | 0.7 | 1.53 | 45.96 | 46.48 | 45.9493 | 2855782 |
| 1715207400 | 45.77 | -0.12 | -0.26 | 45.76 | 46.0103 | 45.745 | 2351992 |
| 1715121000 | 45.89 | -0.2 | -0.43 | 45.95 | 46.04 | 45.8252 | 1795444 |
| 1715034600 | 46.09 | 0.47 | 1.03 | 46.09 | 46.25 | 45.96 | 3313784 |
| 1714775400 | 45.62 | -0.04 | -0.09 | 45.62 | 45.68 | 45.13 | 7628050 |
| 1714689000 | 45.66 | -0.14 | -0.31 | 45.41 | 45.78 | 45.3 | 5421888 |
| 1714602600 | 45.8 | 0.4 | 0.88 | 45.63 | 46.163 | 45.515 | 12199091 |
| 1714516200 | 45.4 | -0.9 | -1.94 | 45.72 | 45.87 | 45.39 | 4357994 |
| 1714429800 | 46.3 | -0.08 | -0.17 | 46.29 | 46.53 | 46.11 | 3252625 |
| 1714170600 | 46.38 | 0.13 | 0.28 | 46.44 | 46.5 | 46.1773 | 4424288 |
| 1714084200 | 46.25 | 0.26 | 0.57 | 46 | 46.49 | 45.93 | 5054682 |
| 1713997800 | 45.99 | -0.05 | -0.11 | 45.99 | 46.3424 | 45.92 | 3077269 |
| 1713911400 | 46.04 | -0.13 | -0.28 | 45.84 | 46.23 | 45.81 | 6697049 |
| 1713825000 | 46.17 | -1.18 | -2.49 | 46.35 | 46.47 | 46.09 | 12509316 |
| 1713565800 | 47.35 | 0.16 | 0.34 | 47.24 | 47.63 | 47.145 | 4523982 |
| 1713479400 | 47.19 | 0.14 | 0.30 | 47.4 | 47.43 | 46.98 | 3670708 |
| 1713393000 | 47.05 | -0.34 | -0.72 | 47.34 | 47.5 | 46.81 | 5546919 |
| 1713306600 | 47.39 | 0.08 | 0.17 | 47.05 | 47.55 | 46.86 | 9002374 |
| 1713220200 | 47.31 | 0.86 | 1.85 | 46.68 | 47.34 | 46.08 | 7988990 |
| 1712961000 | 46.45 | -0.61 | -1.30 | 47.53 | 48.21 | 46.27 | 12490028 |
| 1712874600 | 47.06 | 0.88 | 1.91 | 46.45 | 47.0866 | 46.24 | 5272904 |
| 1712788200 | 46.18 | -0.43 | -0.92 | 46.14 | 46.64 | 46.1 | 8631111 |
| 1712701800 | 46.61 | 0.24 | 0.52 | 46.64 | 46.87 | 46.3601 | 10932409 |
| 1712615400 | 46.37 | 0.31 | 0.67 | 46.24 | 46.435 | 45.97 | 2565638 |
| 1712356200 | 46.06 | 0.75 | 1.66 | 45.51 | 46.2 | 45.48 | 2049732 |
| 1712269800 | 45.31 | -0.26 | -0.57 | 45.4 | 45.71 | 45.2 | 4772707 |
| 1712183400 | 45.57 | 0.41 | 0.91 | 45.11 | 45.588 | 45.05 | 12921185 |
| 1712097000 | 45.16 | 0.64 | 1.44 | 44.79 | 45.2 | 44.63 | 6228020 |
| 1712010600 | 44.52 | 0.47 | 1.07 | 44.69 | 44.7 | 44.19 | 5114810 |
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
