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 | -0.1906 | -0.381276255251 | 49.99 | 50.03 | 49.75 | 158348 | 49.835466 | SP |
| 4 | 0.0094 | 0.0188792930307 | 49.79 | 50.03 | 49.75 | 131566 | 49.88679759 | SP |
| 12 | -0.0206 | -0.0413488558812 | 49.82 | 50.04 | 49.75 | 131680 | 49.87896738 | SP |
| 26 | 0.0294 | 0.0590717299578 | 49.77 | 50.04 | 49.58 | 128860 | 49.84839358 | SP |
| 52 | -0.1606 | -0.321457165733 | 49.96 | 50.17 | 49.58 | 118975 | 49.8715132 | SP |
| 156 | -0.2506 | -0.500699300699 | 50.05 | 51.61 | 49.58 | 71401 | 49.92151573 | SP |
| 260 | -0.2506 | -0.500699300699 | 50.05 | 51.61 | 49.58 | 71401 | 49.92151573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 49.7994 | 0.02 | 0.04 | 49.76 | 49.81 | 49.76 | 177747 |
| 1732231800 | 49.78 | 0.01 | 0.02 | 49.78 | 49.8066 | 49.76 | 193930 |
| 1732145400 | 49.77 | -0.24 | -0.48 | 49.81 | 49.8131 | 49.75 | 226672 |
| 1732059000 | 50.01 | 0.02 | 0.04 | 50.03 | 50.03 | 49.99 | 106064 |
| 1731972600 | 49.99 | 0.01 | 0.02 | 49.99 | 50 | 49.98 | 87325 |
| 1731713400 | 49.9779 | 0.02 | 0.04 | 49.92 | 49.9896 | 49.92 | 176113 |
| 1731627000 | 49.958 | -0.01 | -0.02 | 49.99 | 49.99 | 49.958 | 377803 |
| 1731540600 | 49.97 | 0.01 | 0.03 | 50.02 | 50.02 | 49.95 | 76162 |
| 1731454200 | 49.9561 | 0.01 | 0.02 | 49.92 | 49.97 | 49.92 | 62021 |
| 1731367800 | 49.945 | 0.01 | 0.02 | 49.92 | 49.96 | 49.89 | 93515 |
| 1731108600 | 49.935 | 0 | 0.01 | 49.97 | 49.97 | 49.86 | 82734 |
| 1731022200 | 49.9324 | 0.01 | 0.02 | 49.95 | 49.96 | 49.9025 | 178452 |
| 1730935800 | 49.92 | 0.03 | 0.06 | 49.9 | 49.92 | 49.89 | 78604 |
| 1730849400 | 49.89 | 0.01 | 0.02 | 49.91 | 49.91 | 49.85 | 109392 |
| 1730763000 | 49.8789 | 0.03 | 0.07 | 49.83 | 49.88 | 49.83 | 68585 |
| 1730500200 | 49.844 | 0.02 | 0.05 | 49.84 | 49.86 | 49.82 | 154560 |
| 1730413800 | 49.82 | -0.02 | -0.03 | 49.85 | 49.85 | 49.805 | 187793 |
| 1730327400 | 49.835 | 0.03 | 0.07 | 49.9 | 49.9 | 49.8 | 103571 |
| 1730241000 | 49.8001 | 0.01 | 0.02 | 49.79 | 49.8218 | 49.79 | 33298 |
| 1730154600 | 49.79 | -0.01 | -0.01 | 49.79 | 49.8499 | 49.79 | 56978 |
| 1729895400 | 49.795 | 0.01 | 0.01 | 49.81 | 49.82 | 49.7801 | 97063 |
| 1729809000 | 49.79 | 0.01 | 0.02 | 49.8 | 49.81 | 49.76 | 102220 |
| 1729722600 | 49.78 | -0.2 | -0.40 | 49.78 | 49.8 | 49.77 | 88019 |
| 1729636200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.96 | 117862 |
| 1729549800 | 49.98 | 0.02 | 0.04 | 49.95 | 50.01 | 49.95 | 140996 |
| 1729290600 | 49.96 | -0.01 | -0.02 | 49.94 | 49.9999 | 49.94 | 72963 |
| 1729204200 | 49.97 | 0.01 | 0.02 | 49.9 | 49.9843 | 49.9 | 50151 |
| 1729117800 | 49.96 | 0 | 0.00 | 49.91 | 49.9899 | 49.91 | 91787 |
| 1729031400 | 49.96 | 0.02 | 0.04 | 49.98 | 49.98 | 49.92 | 143868 |
| 1728945000 | 49.94 | 0 | 0.00 | 49.9 | 49.95 | 49.9 | 67332 |
| 1728685800 | 49.94 | 0.05 | 0.10 | 49.97 | 49.9702 | 49.8901 | 82721 |
| 1728599400 | 49.89 | -0.01 | -0.02 | 49.92 | 49.93 | 49.89 | 163890 |
| 1728513000 | 49.9 | 0.03 | 0.06 | 49.87 | 49.92 | 49.8601 | 183894 |
| 1728426600 | 49.87 | -0.01 | -0.02 | 49.9 | 49.91 | 49.8501 | 90591 |
| 1728340200 | 49.88 | 0 | 0.00 | 49.88 | 49.9 | 49.88 | 108104 |
| 1728081000 | 49.88 | 0.01 | 0.02 | 49.8 | 49.8999 | 49.8 | 71057 |
| 1727994600 | 49.87 | 0.02 | 0.04 | 49.81 | 49.88 | 49.81 | 169831 |
| 1727908200 | 49.85 | 0.03 | 0.06 | 49.81 | 49.85 | 49.8063 | 96288 |
| 1727821800 | 49.82 | 0.02 | 0.04 | 49.85 | 49.85 | 49.7999 | 95211 |
| 1727735400 | 49.8 | -0.04 | -0.08 | 49.89 | 49.89 | 49.8 | 88351 |
| 1727476200 | 49.84 | 0.03 | 0.06 | 49.83 | 49.845 | 49.812 | 62552 |
| 1727389800 | 49.81 | 0.01 | 0.02 | 49.8 | 49.83 | 49.78 | 188110 |
| 1727303400 | 49.8 | -0.19 | -0.38 | 49.86 | 49.86 | 49.76 | 665046 |
| 1727217000 | 49.99 | -0.02 | -0.04 | 50.01 | 50.04 | 49.98 | 210267 |
| 1727130600 | 50.0077 | 0.04 | 0.08 | 49.99 | 50.01 | 49.98 | 59389 |
| 1726871400 | 49.97 | 0.02 | 0.04 | 49.97 | 49.98 | 49.9501 | 142819 |
| 1726785000 | 49.95 | 0.02 | 0.04 | 49.94 | 49.97 | 49.94 | 96764 |
| 1726698600 | 49.9309 | -0.02 | -0.04 | 49.92 | 49.96 | 49.92 | 113609 |
| 1726612200 | 49.95 | 0.03 | 0.06 | 49.91 | 49.95 | 49.91 | 170427 |
| 1726525800 | 49.9199 | 0.02 | 0.04 | 49.89 | 49.94 | 49.89 | 60523 |
| 1726266600 | 49.9 | -0.03 | -0.06 | 49.88 | 49.912 | 49.86 | 87514 |
| 1726180200 | 49.93 | 0.03 | 0.06 | 49.87 | 49.93 | 49.8111 | 107018 |
| 1726093800 | 49.9 | 0 | 0.00 | 49.82 | 49.91 | 49.82 | 56602 |
| 1726007400 | 49.9 | 0.06 | 0.12 | 49.85 | 49.9 | 49.8301 | 136697 |
| 1725921000 | 49.84 | 0.06 | 0.12 | 49.75 | 49.85 | 49.75 | 235227 |
| 1725661800 | 49.78 | -0.06 | -0.13 | 49.84 | 49.8499 | 49.76 | 78912 |
| 1725575400 | 49.8428 | 0.04 | 0.09 | 49.83 | 49.85 | 49.79 | 161403 |
| 1725489000 | 49.8 | 0.05 | 0.10 | 49.82 | 49.84 | 49.76 | 194022 |
| 1725402600 | 49.75 | -0.05 | -0.10 | 49.82 | 49.84 | 49.75 | 188675 |
| 1725057000 | 49.8 | 0.04 | 0.08 | 49.74 | 49.83 | 49.74 | 59283 |
| 1724970600 | 49.76 | -0.07 | -0.14 | 49.83 | 49.83 | 49.7599 | 98520 |
| 1724884200 | 49.83 | 0.04 | 0.08 | 49.79 | 49.83 | 49.76 | 99482 |
| 1724797800 | 49.79 | 0 | 0.00 | 49.79 | 49.8 | 49.79 | 297430 |
| 1724711400 | 49.79 | 0.03 | 0.06 | 49.77 | 49.79 | 49.75 | 138244 |
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
