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 | -0.57 | -1.15314586284 | 49.43 | 49.96 | 48.799 | 50079 | 49.48586965 | SP |
| 4 | -1.7 | -3.36234177215 | 50.56 | 51.74 | 48.03 | 36605 | 49.49543604 | SP |
| 12 | -1.41 | -2.80485378954 | 50.27 | 52 | 48.03 | 23503 | 50.21534935 | SP |
| 26 | -3.17 | -6.09263886219 | 52.03 | 53.54 | 48.03 | 18380 | 50.8878377 | SP |
| 52 | -1.76 | -3.47688660608 | 50.62 | 57.99 | 48.03 | 40263 | 50.20231658 | SP |
| 156 | -1.76 | -3.47688660608 | 50.62 | 57.99 | 48.03 | 40263 | 50.20231658 | SP |
| 260 | -1.76 | -3.47688660608 | 50.62 | 57.99 | 48.03 | 40263 | 50.20231658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 49.47 | -0.05 | -0.11 | 49.48 | 49.69 | 49.2574 | 48339 |
| 1743028200 | 49.522 | 0.02 | 0.04 | 49.68 | 49.96 | 49.29 | 96068 |
| 1742941800 | 49.5045 | -0.11 | -0.23 | 49.77 | 49.77 | 49.42 | 40232 |
| 1742855400 | 49.6193 | 0.31 | 0.63 | 49.46 | 49.69 | 49.27 | 26517 |
| 1742596200 | 49.3077 | -0.22 | -0.45 | 49.43 | 49.45 | 49 | 39241 |
| 1742509800 | 49.53 | -0.16 | -0.32 | 49.63 | 49.82 | 49.355 | 15638 |
| 1742423400 | 49.69 | 0.38 | 0.76 | 49.53 | 49.91 | 49.37 | 35575 |
| 1742337000 | 49.3136 | -0.31 | -0.62 | 49.61 | 49.61 | 49.22 | 20701 |
| 1742250600 | 49.6201 | 0.6 | 1.22 | 49.09 | 49.74 | 49.09 | 32259 |
| 1741991400 | 49.02 | 0.94 | 1.95 | 48.6 | 49.02 | 48.55 | 18858 |
| 1741905000 | 48.0829 | -0.55 | -1.12 | 48.73 | 48.73 | 48.03 | 37836 |
| 1741818600 | 48.6294 | -0.11 | -0.23 | 49.19 | 49.19 | 48.2908 | 52824 |
| 1741732200 | 48.7392 | -0.61 | -1.23 | 49.51 | 49.51 | 48.55 | 33537 |
| 1741645800 | 49.3451 | -0.67 | -1.33 | 49.81 | 49.99 | 49.06 | 27883 |
| 1741390200 | 50.0108 | 0.46 | 0.93 | 49.66 | 50.08 | 49.2901 | 40072 |
| 1741303800 | 49.55 | -0.49 | -0.99 | 49.82 | 49.9 | 49.27 | 44484 |
| 1741217400 | 50.0443 | 0.44 | 0.88 | 49.79 | 50.1799 | 49.3797 | 21784 |
| 1741131000 | 49.6063 | -0.78 | -1.56 | 50.26 | 50.26 | 49.45 | 27490 |
| 1741044600 | 50.39 | -0.46 | -0.90 | 51.12 | 51.12 | 50.13 | 9701 |
| 1740785400 | 50.8492 | 0.55 | 1.08 | 50.56 | 51.74 | 50.34 | 63179 |
| 1740699000 | 50.3037 | -0.4 | -0.79 | 50.94 | 50.94 | 50.3037 | 4976 |
| 1740612600 | 50.7055 | -0.18 | -0.36 | 51.03 | 51.1683 | 50.68 | 15249 |
| 1740526200 | 50.8894 | 0.07 | 0.14 | 50.96 | 50.96 | 50.56 | 5250 |
| 1740439800 | 50.82 | -0.27 | -0.52 | 51.03 | 51.05 | 50.67 | 12729 |
| 1740180600 | 51.086 | -0.67 | -1.29 | 51.59 | 51.59 | 50.97 | 17363 |
| 1740094200 | 51.7525 | -0.22 | -0.42 | 51.53 | 51.79 | 51.49 | 10787 |
| 1740007800 | 51.97 | 0.14 | 0.28 | 51.79 | 51.97 | 51.61 | 31004 |
| 1739921400 | 51.825 | 0.4 | 0.77 | 51.43 | 51.84 | 51.21 | 18738 |
| 1739575800 | 51.43 | -0.06 | -0.12 | 52 | 52 | 51.4135 | 30311 |
| 1739489400 | 51.49 | 0.42 | 0.83 | 51.32 | 51.5 | 51.14 | 12299 |
| 1739403000 | 51.068 | -0.23 | -0.45 | 51.03 | 51.13 | 50.7701 | 18858 |
| 1739316600 | 51.2963 | 0.01 | 0.01 | 51.3 | 51.3294 | 51.1757 | 11875 |
| 1739230200 | 51.2899 | 0.2 | 0.39 | 51.48 | 51.48 | 51.075 | 20418 |
| 1738971000 | 51.0901 | -0.18 | -0.36 | 51.69 | 51.69 | 51.0901 | 10128 |
| 1738884600 | 51.2723 | -0.02 | -0.05 | 51.25 | 51.43 | 51.1817 | 11471 |
| 1738798200 | 51.2965 | 0.13 | 0.26 | 51.31 | 51.67 | 51.07 | 12255 |
| 1738711800 | 51.1643 | 0.11 | 0.22 | 51.18 | 51.31 | 51.0785 | 13278 |
| 1738625400 | 51.0538 | -0.17 | -0.32 | 50.9 | 51.2499 | 50.55 | 90343 |
| 1738366200 | 51.2195 | -0.38 | -0.74 | 51.65 | 51.6599 | 51.2195 | 13085 |
| 1738279800 | 51.6028 | 0.38 | 0.75 | 51.52 | 51.75 | 51.4527 | 18689 |
| 1738193400 | 51.2204 | -0.08 | -0.15 | 51.85 | 51.85 | 51.1954 | 15327 |
| 1738107000 | 51.2978 | -0.1 | -0.19 | 51.48 | 51.48 | 51.2 | 7271 |
| 1738020600 | 51.3972 | -0.09 | -0.18 | 51.3 | 51.48 | 51.2085 | 12637 |
| 1737761400 | 51.4899 | 0.24 | 0.46 | 51.2 | 51.52 | 51.2 | 23032 |
| 1737675000 | 51.2548 | 0 | 0.00 | 51.2548 | 51.2548 | 51.2548 | 0 |
| 1737588600 | 51.2548 | -0.1 | -0.19 | 51.46 | 51.46 | 51.2548 | 6647 |
| 1737502200 | 51.35 | 0.02 | 0.04 | 50.99 | 51.53 | 50.99 | 16360 |
| 1737156600 | 51.3292 | 0.13 | 0.26 | 51.45 | 51.45 | 51.3292 | 4822 |
| 1737070200 | 51.1974 | 0.27 | 0.54 | 51.11 | 51.33 | 50.9001 | 5595 |
| 1736983800 | 50.9229 | 0.47 | 0.93 | 51.15 | 51.15 | 50.9229 | 12916 |
| 1736897400 | 50.4554 | 0.3 | 0.60 | 50.18 | 50.49 | 50.18 | 9878 |
| 1736811000 | 50.1526 | 0.29 | 0.59 | 49.85 | 50.18 | 49.73 | 14464 |
| 1736551800 | 49.8602 | -0.57 | -1.14 | 50.41 | 50.41 | 49.815 | 9821 |
| 1736379000 | 50.4327 | 0.06 | 0.12 | 50.52 | 50.54 | 50.0798 | 36285 |
| 1736292600 | 50.3713 | -0.32 | -0.63 | 50.46 | 50.7263 | 50.3008 | 15729 |
| 1736206200 | 50.69 | 0.17 | 0.33 | 50.9 | 51 | 50.5201 | 14147 |
| 1735947000 | 50.5244 | 0.43 | 0.85 | 50.51 | 50.64 | 50.24 | 3110 |
| 1735860600 | 50.0967 | -0.27 | -0.54 | 50.72 | 50.72 | 50 | 123435 |
| 1735687800 | 50.37 | 0.12 | 0.24 | 50.5 | 50.52 | 50.07 | 35700 |
| 1735601400 | 50.25 | -0.34 | -0.67 | 50.54 | 50.54 | 49.8059 | 18270 |
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
