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 | -1.21 | -2.59489598971 | 46.63 | 46.955 | 45.375 | 363876 | 46.19899915 | SP |
| 4 | -0.64 | -1.389491967 | 46.06 | 46.955 | 45.275 | 377364 | 45.98701005 | SP |
| 12 | 0.78 | 1.74731182796 | 44.64 | 46.955 | 44.315 | 346222 | 45.77288925 | SP |
| 26 | 3.67 | 8.79041916168 | 41.75 | 46.955 | 41.61 | 329818 | 45.00414145 | SP |
| 52 | 5.54 | 13.8916750251 | 39.88 | 46.955 | 37.1141 | 269827 | 42.94375345 | SP |
| 156 | 1.34 | 3.03992740472 | 44.08 | 46.955 | 35.29 | 200521 | 41.32738736 | SP |
| 260 | 12.17 | 36.6015037594 | 33.25 | 46.955 | 24.96 | 161482 | 40.00559028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 45.42 | -0.18 | -0.39 | 45.5 | 45.57 | 45.375 | 718924 |
| 1721341800 | 45.6 | -0.24 | -0.52 | 46.04 | 46.06 | 45.498 | 308071 |
| 1721255400 | 45.84 | -0.76 | -1.63 | 45.97 | 46.03 | 45.815 | 485675 |
| 1721169000 | 46.6 | 0.26 | 0.56 | 46.39 | 46.6 | 46.34 | 389604 |
| 1721082600 | 46.34 | -0.44 | -0.94 | 46.68 | 46.68 | 46.285 | 384053 |
| 1720823400 | 46.78 | 0.44 | 0.95 | 46.63 | 46.955 | 46.63 | 254221 |
| 1720737000 | 46.34 | -0.1 | -0.22 | 46.45 | 46.54 | 46.33 | 276035 |
| 1720650600 | 46.44 | 0.67 | 1.46 | 46.1 | 46.48 | 46.06 | 379604 |
| 1720564200 | 45.77 | -0.12 | -0.26 | 45.91 | 45.91 | 45.7044 | 331538 |
| 1720477800 | 45.89 | -0.22 | -0.48 | 46.12 | 46.12 | 45.875 | 231387 |
| 1720218600 | 46.11 | 0.2 | 0.44 | 46.16 | 46.175 | 45.9 | 376936 |
| 1720040640 | 45.91 | 0.39 | 0.86 | 45.85 | 45.935 | 45.78 | 294139 |
| 1719959400 | 45.52 | -0.05 | -0.11 | 45.33 | 45.56 | 45.275 | 430238 |
| 1719873000 | 45.57 | -0.21 | -0.46 | 45.66 | 45.73 | 45.4598 | 400744 |
| 1719613800 | 45.78 | 0 | 0.00 | 45.78 | 45.78 | 45.78 | 0 |
| 1719527400 | 45.78 | 0.09 | 0.20 | 45.67 | 45.7999 | 45.6201 | 231441 |
| 1719441000 | 45.69 | -0.26 | -0.57 | 45.67 | 45.8 | 45.61 | 210885 |
| 1719354600 | 45.95 | -0.23 | -0.50 | 45.8 | 46 | 45.78 | 1330669 |
| 1719268200 | 46.18 | 0.08 | 0.17 | 46.27 | 46.4368 | 46.18 | 246437 |
| 1719009000 | 46.1 | -0.2 | -0.43 | 46.06 | 46.2 | 45.96 | 278839 |
| 1718922600 | 46.3 | 0.15 | 0.33 | 46.18 | 46.385 | 46.18 | 304294 |
| 1718749800 | 46.15 | 0.16 | 0.35 | 46 | 46.15 | 45.97 | 422049 |
| 1718663400 | 45.99 | 0.15 | 0.33 | 45.76 | 46.005 | 45.61 | 236880 |
| 1718404200 | 45.84 | -0.39 | -0.84 | 45.85 | 45.94 | 45.63 | 265107 |
| 1718317800 | 46.23 | -0.32 | -0.69 | 46.3 | 46.3 | 46.03 | 269532 |
| 1718231400 | 46.55 | 0.45 | 0.98 | 46.5 | 46.64 | 46.45 | 192846 |
| 1718145000 | 46.1 | -0.35 | -0.75 | 46.09 | 46.185 | 45.8895 | 299255 |
| 1718058600 | 46.45 | 0.04 | 0.09 | 46.18 | 46.4558 | 46.1121 | 167926 |
| 1717799400 | 46.41 | -0.16 | -0.34 | 46.44 | 46.61 | 46.36 | 203592 |
| 1717713000 | 46.57 | 0.14 | 0.30 | 46.5 | 46.57 | 46.45 | 338926 |
| 1717626600 | 46.43 | 0.71 | 1.55 | 46.25 | 46.45 | 46.09 | 328054 |
| 1717540200 | 45.72 | -0.02 | -0.04 | 45.82 | 45.82 | 45.55 | 389800 |
| 1717453800 | 45.74 | -0.1 | -0.22 | 45.9 | 45.96 | 45.55 | 168206 |
| 1717194600 | 45.84 | 0.21 | 0.46 | 45.71 | 45.87 | 45.56 | 208146 |
| 1717108200 | 45.63 | 0.22 | 0.48 | 45.56 | 45.71 | 45.5201 | 432652 |
| 1717021800 | 45.41 | -0.49 | -1.07 | 45.39 | 45.49 | 45.35 | 389083 |
| 1716935400 | 45.9 | -0.33 | -0.71 | 45.99 | 46.0393 | 45.775 | 203524 |
| 1716589800 | 46.23 | 0.24 | 0.52 | 46.07 | 46.27 | 46.07 | 230771 |
| 1716503400 | 45.99 | -0.09 | -0.20 | 46.49 | 46.49 | 45.9 | 266056 |
| 1716417000 | 46.08 | -0.29 | -0.63 | 46.06 | 46.13 | 45.95 | 232763 |
| 1716330600 | 46.37 | -0.09 | -0.19 | 46.28 | 46.37 | 46.24 | 201042 |
| 1716244200 | 46.46 | 0.14 | 0.30 | 46.41 | 46.52 | 46.38 | 213044 |
| 1715985000 | 46.32 | 0.05 | 0.11 | 46.27 | 46.32 | 46.205 | 312867 |
| 1715898600 | 46.27 | -0.1 | -0.22 | 46.42 | 46.46 | 46.24 | 441609 |
| 1715812200 | 46.37 | 0.26 | 0.56 | 46.19 | 46.37 | 46.1851 | 291591 |
| 1715725800 | 46.11 | 0.29 | 0.63 | 45.98 | 46.115 | 45.92 | 183373 |
| 1715639400 | 45.82 | -0.06 | -0.13 | 45.84 | 45.885 | 45.785 | 273414 |
| 1715380200 | 45.88 | 0.05 | 0.11 | 45.96 | 45.97 | 45.84 | 153560 |
| 1715293800 | 45.83 | 0.13 | 0.28 | 45.59 | 45.83 | 45.589 | 417181 |
| 1715207400 | 45.7 | 0.09 | 0.20 | 45.57 | 45.7251 | 45.57 | 271616 |
| 1715121000 | 45.61 | 0.38 | 0.84 | 45.55 | 45.65 | 45.48 | 770375 |
| 1715034600 | 45.23 | 0.32 | 0.71 | 44.99 | 45.23 | 44.97 | 320256 |
| 1714775400 | 44.91 | 0.46 | 1.03 | 44.89 | 44.95 | 44.72 | 271542 |
| 1714689000 | 44.45 | 0.09 | 0.20 | 44.61 | 44.61 | 44.3399 | 556514 |
| 1714602600 | 44.36 | -0.14 | -0.31 | 44.53 | 44.75 | 44.315 | 893805 |
| 1714516200 | 44.5 | -0.3 | -0.67 | 44.79 | 44.89 | 44.48 | 232339 |
| 1714429800 | 44.8 | -0.11 | -0.24 | 44.86 | 44.9 | 44.67 | 869003 |
| 1714170600 | 44.91 | 0.49 | 1.10 | 44.64 | 44.965 | 44.64 | 365288 |
| 1714084200 | 44.42 | -0.27 | -0.60 | 44.09 | 44.445 | 44.02 | 224994 |
| 1713997800 | 44.69 | -0.16 | -0.36 | 44.91 | 44.91 | 44.545 | 242520 |
| 1713911400 | 44.85 | 0.35 | 0.79 | 44.69 | 44.8901 | 44.65 | 310811 |
| 1713825000 | 44.5 | 0.54 | 1.23 | 44.29 | 44.659 | 44.29 | 176963 |
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
