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 | -0.2664 | -0.531772615307 | 50.0966 | 50.8889 | 49.72 | 6412 | 50.78455924 | SP |
| 4 | 1.7 | 3.53208588371 | 48.1302 | 50.94 | 48.1302 | 7578 | 50.46166119 | SP |
| 12 | -0.8198 | -1.61855873643 | 50.65 | 52.73 | 48.08 | 4906 | 50.23320046 | SP |
| 26 | -0.8198 | -1.61855873643 | 50.65 | 52.73 | 48.08 | 4906 | 50.23320046 | SP |
| 52 | -0.8198 | -1.61855873643 | 50.65 | 52.73 | 48.08 | 4906 | 50.23320046 | SP |
| 156 | -0.8198 | -1.61855873643 | 50.65 | 52.73 | 48.08 | 4906 | 50.23320046 | SP |
| 260 | -0.8198 | -1.61855873643 | 50.65 | 52.73 | 48.08 | 4906 | 50.23320046 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 49.8302 | -0.18 | -0.36 | 50.0127 | 50.0127 | 49.72 | 100 |
| 1732577400 | 50.0127 | -0.88 | -1.72 | 50.8889 | 50.8889 | 50.0127 | 105 |
| 1732318200 | 50.8889 | 0.1 | 0.19 | 50.7916 | 50.8889 | 50.79 | 313 |
| 1732231800 | 50.7916 | 0.78 | 1.56 | 50.0091 | 50.7916 | 50.0091 | 31441 |
| 1732145400 | 50.0091 | -0.09 | -0.17 | 50.0966 | 50.0966 | 49.92 | 100 |
| 1732059000 | 50.0966 | -0.51 | -1.00 | 50.602 | 50.602 | 50.0966 | 123 |
| 1731972600 | 50.602 | 0.47 | 0.93 | 50.1367 | 50.64 | 50.1367 | 113 |
| 1731713400 | 50.1367 | 0.42 | 0.85 | 49.7138 | 50.1367 | 49.7138 | 1200 |
| 1731627000 | 49.7138 | 0.37 | 0.75 | 49.3459 | 49.7138 | 49.3459 | 102 |
| 1731540600 | 49.3459 | 0.04 | 0.09 | 49.3 | 49.3459 | 49.26 | 138 |
| 1731454200 | 49.3034 | -0.34 | -0.68 | 49.6416 | 49.6416 | 48.9 | 469 |
| 1731367800 | 49.6416 | -0.1 | -0.20 | 50.94 | 50.94 | 49.4 | 103 |
| 1731108600 | 49.7408 | -0.8 | -1.59 | 50.5452 | 50.55 | 49.62 | 18572 |
| 1731022200 | 50.5452 | -0.16 | -0.31 | 50.7012 | 50.7012 | 50.3539 | 100 |
| 1730935800 | 50.7012 | 0.5 | 1.00 | 49.47 | 50.7012 | 49.47 | 77543 |
| 1730849400 | 50.1991 | 0.19 | 0.38 | 50.0103 | 50.52 | 50.0103 | 102 |
| 1730763000 | 50.0103 | -0.07 | -0.15 | 50.0839 | 50.45 | 50.0103 | 201 |
| 1730500200 | 50.0839 | 0.28 | 0.55 | 49.8086 | 50.52 | 49.8086 | 8126 |
| 1730413800 | 49.8086 | 1.58 | 3.29 | 48.2242 | 49.8086 | 48.2242 | 10800 |
| 1730327400 | 48.2242 | 0.09 | 0.20 | 48.1302 | 48.25 | 48.1302 | 1801 |
| 1730241000 | 48.1302 | -0.54 | -1.12 | 48.6739 | 48.6739 | 48.08 | 1215 |
| 1730154600 | 48.6739 | -0.74 | -1.50 | 49.4168 | 49.4168 | 48.53 | 1005 |
| 1729895400 | 49.4168 | 0.32 | 0.65 | 49.0982 | 49.4495 | 49.0982 | 121 |
| 1729809000 | 49.0982 | -0.01 | -0.02 | 49.1097 | 49.43 | 49.03 | 4802 |
| 1729722600 | 49.1097 | -0.27 | -0.55 | 49.3825 | 49.3825 | 48.96 | 4002 |
| 1729636200 | 49.3825 | 0.17 | 0.35 | 49.2098 | 49.56 | 49.2098 | 441 |
| 1729549800 | 49.2098 | -0.16 | -0.31 | 49.365 | 49.43 | 49.2098 | 209 |
| 1729290600 | 49.365 | -0.13 | -0.26 | 49.4925 | 49.4925 | 49.14 | 204 |
| 1729204200 | 49.4925 | 0.73 | 1.50 | 50.9 | 50.9 | 49.25 | 1464 |
| 1729117800 | 48.76 | 0.35 | 0.73 | 48.4084 | 52.73 | 48.4084 | 13259 |
| 1729031400 | 48.4084 | -1.82 | -3.61 | 50.2234 | 50.2234 | 48.4084 | 2 |
| 1728945000 | 50.2234 | -0.07 | -0.14 | 50.2925 | 50.2925 | 50.2234 | 300 |
| 1728685800 | 50.2925 | -0.1 | -0.20 | 50.3921 | 50.3921 | 50.28 | 112 |
| 1728599400 | 50.3921 | 0.37 | 0.74 | 50.02 | 50.3921 | 50.02 | 152 |
| 1728513000 | 50.02 | 0.01 | 0.02 | 50.0081 | 50.02 | 49.8801 | 767 |
| 1728426600 | 50.0081 | -1.34 | -2.60 | 51.34 | 51.34 | 50.0052 | 798 |
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
