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 | -0.65 | -1.29353233831 | 50.25 | 50.25 | 49.0905 | 34457 | 49.57525753 | SP |
| 4 | -0.95 | -1.87932739862 | 50.55 | 50.79 | 49.0905 | 66176 | 50.0018204 | SP |
| 12 | 0.83 | 1.70186590117 | 48.77 | 50.79 | 47.4095 | 59897 | 49.41065381 | SP |
| 26 | -3.81 | -7.13349560007 | 53.41 | 53.555 | 47.4095 | 68567 | 50.21048111 | SP |
| 52 | -1.48 | -2.89741581832 | 51.08 | 54.315 | 47.4095 | 79321 | 50.41453773 | SP |
| 156 | -13.19 | -21.0065297022 | 62.79 | 64.37 | 44.44 | 83172 | 51.49031662 | SP |
| 260 | -22.28 | -30.9961046188 | 71.88 | 79.65 | 44.44 | 70625 | 57.77718319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 49.1804 | -0.16 | -0.32 | 49.21 | 49.2299 | 49.0905 | 18466 |
| 1743028200 | 49.3395 | -0.33 | -0.67 | 49.45 | 49.48 | 49.3105 | 33394 |
| 1742941800 | 49.67 | 0.07 | 0.14 | 49.53 | 49.78 | 49.52 | 62695 |
| 1742855400 | 49.6 | -0.42 | -0.84 | 49.81 | 49.81 | 49.5805 | 39058 |
| 1742596200 | 50.02 | -0.19 | -0.38 | 50.25 | 50.25 | 49.93 | 18562 |
| 1742509800 | 50.21 | -0.05 | -0.10 | 50.65 | 50.655 | 50.1802 | 34758 |
| 1742423400 | 50.26 | 0.32 | 0.64 | 49.92 | 50.31 | 49.84 | 39372 |
| 1742337000 | 49.94 | 0.1 | 0.20 | 49.68 | 50.13 | 49.68 | 167455 |
| 1742250600 | 49.8402 | 0.18 | 0.36 | 49.95 | 50.16 | 49.8059 | 92851 |
| 1741991400 | 49.66 | -0.12 | -0.24 | 49.66 | 49.7853 | 49.6172 | 46860 |
| 1741905000 | 49.78 | 0.26 | 0.53 | 49.3 | 49.8 | 49.27 | 24676 |
| 1741818600 | 49.52 | -0.2 | -0.40 | 49.6 | 49.71 | 49.48 | 104441 |
| 1741732200 | 49.72 | -0.42 | -0.84 | 50.05 | 50.17 | 49.6801 | 33713 |
| 1741645800 | 50.14 | 0.37 | 0.74 | 50.14 | 50.37 | 50.1 | 60343 |
| 1741390200 | 49.77 | -0.12 | -0.24 | 50.23 | 50.23 | 49.7327 | 77302 |
| 1741303800 | 49.89 | -0.26 | -0.52 | 49.96 | 50.0553 | 49.6201 | 99667 |
| 1741217400 | 50.15 | -0.28 | -0.56 | 50.5 | 50.52 | 50.0849 | 36854 |
| 1741131000 | 50.43 | -0.35 | -0.69 | 50.66 | 50.79 | 50.35 | 234904 |
| 1741044600 | 50.78 | -0.01 | -0.02 | 50.32 | 50.78 | 50.32 | 71687 |
| 1740785400 | 50.79 | 0.43 | 0.85 | 50.55 | 50.79 | 50.4204 | 27136 |
| 1740699000 | 50.36 | -0.31 | -0.61 | 50.4 | 50.5005 | 50.3 | 27312 |
| 1740612600 | 50.67 | 0.24 | 0.48 | 50.47 | 50.724 | 50.3438 | 23225 |
| 1740526200 | 50.43 | 0.64 | 1.30 | 50.3 | 50.455 | 50.255 | 159548 |
| 1740439800 | 49.7851 | 0.15 | 0.31 | 49.53 | 49.85 | 49.53 | 34147 |
| 1740180600 | 49.6335 | 0.33 | 0.68 | 49.39 | 49.7858 | 49.29 | 28954 |
| 1740094200 | 49.3 | 0.2 | 0.40 | 49.19 | 49.35 | 49.19 | 24281 |
| 1740007800 | 49.1045 | 0.03 | 0.07 | 49.02 | 49.2224 | 48.9359 | 54994 |
| 1739921400 | 49.07 | -0.46 | -0.93 | 49.45 | 49.45 | 49.0501 | 31252 |
| 1739575800 | 49.53 | 0.27 | 0.55 | 49.56 | 49.6987 | 49.44 | 29324 |
| 1739489400 | 49.26 | 0.61 | 1.25 | 48.98 | 49.35 | 48.98 | 38224 |
| 1739403000 | 48.65 | -0.45 | -0.93 | 48.56 | 48.74 | 48.4101 | 33064 |
| 1739316600 | 49.1046 | -0.22 | -0.44 | 49.09 | 49.1552 | 49.0441 | 19548 |
| 1739230200 | 49.3232 | -0.02 | -0.03 | 49.45 | 49.53 | 49.26 | 38025 |
| 1738971000 | 49.34 | -0.39 | -0.78 | 49.37 | 49.4974 | 49.2801 | 67294 |
| 1738884600 | 49.73 | 0.01 | 0.02 | 49.75 | 49.8552 | 49.5747 | 53565 |
| 1738798200 | 49.72 | 0.62 | 1.26 | 49.55 | 49.856 | 49.54 | 124991 |
| 1738711800 | 49.1 | 0.14 | 0.29 | 48.74 | 49.1456 | 48.74 | 39914 |
| 1738625400 | 48.9597 | 0.01 | 0.02 | 48.92 | 49.3055 | 48.86 | 28405 |
| 1738366200 | 48.95 | -0.28 | -0.57 | 49.22 | 49.38 | 48.81 | 170535 |
| 1738279800 | 49.23 | 0.15 | 0.31 | 49.24 | 49.36 | 49.1501 | 39226 |
| 1738193400 | 49.0763 | -0.03 | -0.07 | 49.24 | 49.2625 | 48.8937 | 28557 |
| 1738107000 | 49.1103 | -0.1 | -0.20 | 48.99 | 49.13 | 48.89 | 50747 |
| 1738020600 | 49.21 | 0.49 | 1.01 | 49.11 | 49.27 | 48.96 | 44490 |
| 1737761400 | 48.7189 | -0.04 | -0.08 | 48.49 | 48.7576 | 48.49 | 24794 |
| 1737675000 | 48.76 | 0 | 0.00 | 48.76 | 48.76 | 48.76 | 0 |
| 1737588600 | 48.76 | -0.18 | -0.37 | 48.96 | 49.0658 | 48.75 | 31300 |
| 1737502200 | 48.94 | 0.4 | 0.82 | 48.79 | 49.0144 | 48.79 | 284171 |
| 1737156600 | 48.54 | 0.06 | 0.11 | 48.58 | 48.71 | 48.5101 | 31537 |
| 1737070200 | 48.4845 | 0.13 | 0.28 | 48.34 | 48.595 | 48.1886 | 44321 |
| 1736983800 | 48.35 | 0.76 | 1.60 | 48.37 | 48.485 | 48.23 | 41390 |
| 1736897400 | 47.59 | -0.05 | -0.10 | 47.57 | 47.692 | 47.4095 | 62099 |
| 1736811000 | 47.64 | -0.11 | -0.23 | 47.74 | 47.74 | 47.5001 | 66333 |
| 1736551800 | 47.75 | -0.33 | -0.69 | 47.45 | 47.89 | 47.45 | 98351 |
| 1736379000 | 48.08 | 0.11 | 0.23 | 47.82 | 48.13 | 47.75 | 30385 |
| 1736292600 | 47.97 | -0.4 | -0.83 | 48.28 | 48.3 | 47.915 | 61662 |
| 1736206200 | 48.37 | -0.21 | -0.43 | 48.44 | 48.5271 | 48.325 | 32101 |
| 1735947000 | 48.58 | -0.09 | -0.18 | 48.77 | 48.83 | 48.53 | 32409 |
| 1735860600 | 48.67 | 0.02 | 0.04 | 48.84 | 48.91 | 48.4943 | 22775 |
| 1735687800 | 48.65 | -0.12 | -0.25 | 48.92 | 49.02 | 48.562 | 44163 |
| 1735601400 | 48.77 | 0.27 | 0.56 | 48.83 | 48.8494 | 48.73 | 47058 |
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
