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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 49.61 | 0.06 | 0.13 | 49.755 | 49.755 | 49.57 | 2766 |
| 1742921700 | 49.545 | -0.09 | -0.18 | 49.575 | 49.635 | 49.455 | 12579 |
| 1742835300 | 49.635 | -0.12 | -0.23 | 49.56 | 49.635 | 49.495 | 15917 |
| 1742576100 | 49.75 | 0.13 | 0.27 | 49.695 | 49.75 | 49.625 | 3092 |
| 1742489700 | 49.615 | 0.26 | 0.53 | 49.535 | 49.775 | 49.535 | 6472 |
| 1742403300 | 49.355 | 0.11 | 0.22 | 49.265 | 49.385 | 49.265 | 4167 |
| 1742316900 | 49.245 | -0.11 | -0.21 | 49.275 | 49.315 | 49.14 | 4146 |
| 1742230500 | 49.35 | -0.04 | -0.08 | 49.38 | 49.425 | 49.31 | 24861 |
| 1741971300 | 49.39 | 0.01 | 0.02 | 49.625 | 49.625 | 49.18 | 8536 |
| 1741884900 | 49.38 | 0.19 | 0.39 | 49.28 | 49.48 | 49.28 | 3082 |
| 1741798500 | 49.19 | -0.09 | -0.17 | 49.17 | 49.37 | 49.17 | 4363 |
| 1741712100 | 49.275 | -0.43 | -0.86 | 49.585 | 49.585 | 49.26 | 26482 |
| 1741625700 | 49.7 | 0.16 | 0.31 | 49.605 | 49.72 | 49.525 | 21815 |
| 1741366500 | 49.545 | -0.01 | -0.02 | 49.63 | 49.695 | 49.545 | 6665 |
| 1741280100 | 49.555 | -0.37 | -0.74 | 49.67 | 49.77 | 49.505 | 6292 |
| 1741193700 | 49.925 | -1.13 | -2.20 | 50.48 | 50.48 | 49.855 | 23869 |
| 1741107300 | 51.05 | 0 | 0.00 | 51.18 | 51.25 | 51.01 | 8915 |
| 1741020900 | 51.05 | -0.32 | -0.62 | 51.41 | 51.45 | 50.98 | 7718 |
| 1740761700 | 51.37 | 0.06 | 0.12 | 51.29 | 51.44 | 51.29 | 5228 |
| 1740675300 | 51.31 | 0.29 | 0.57 | 51.11 | 51.31 | 51.02 | 6141 |
| 1740588900 | 51.02 | -0.01 | -0.02 | 51.07 | 51.11 | 51 | 2458 |
| 1740502500 | 51.03 | 0.04 | 0.08 | 51.14 | 51.14 | 50.93 | 10910 |
| 1740416100 | 50.99 | 0.05 | 0.10 | 50.82 | 50.99 | 50.82 | 4118 |
| 1740156900 | 50.94 | 0.16 | 0.32 | 50.59 | 50.96 | 50.59 | 3838 |
| 1740070500 | 50.78 | 0.02 | 0.04 | 50.8 | 50.86 | 50.76 | 3167 |
| 1739984100 | 50.76 | -0.01 | -0.02 | 50.85 | 50.85 | 50.7 | 5659 |
| 1739897700 | 50.77 | 0.02 | 0.04 | 50.81 | 50.81 | 50.72 | 10980 |
| 1739811300 | 50.75 | 0.04 | 0.08 | 50.82 | 50.82 | 50.66 | 3322 |
| 1739552100 | 50.71 | -0.05 | -0.10 | 50.8 | 50.8 | 50.65 | 5779 |
| 1739465700 | 50.76 | 0.04 | 0.08 | 50.75 | 50.91 | 50.63 | 2665 |
| 1739379300 | 50.72 | -0.38 | -0.74 | 50.96 | 50.96 | 50.71 | 9759 |
| 1739292900 | 51.1 | -0.25 | -0.49 | 51.35 | 51.35 | 51.09 | 2783 |
| 1739206500 | 51.35 | 0.09 | 0.18 | 51.3 | 51.38 | 51.18 | 6026 |
| 1738947300 | 51.26 | 0.04 | 0.08 | 51 | 51.26 | 51 | 7434 |
| 1738860900 | 51.22 | 0.17 | 0.33 | 51.27 | 51.27 | 51.16 | 3136 |
| 1738774500 | 51.05 | 0.24 | 0.47 | 50.83 | 51.05 | 50.83 | 5260 |
| 1738688100 | 50.81 | -0.27 | -0.53 | 51.08 | 51.08 | 50.81 | 9023 |
| 1738601700 | 51.08 | 0.28 | 0.55 | 51.14 | 51.34 | 51.06 | 10789 |
| 1738342500 | 50.8 | 0.14 | 0.28 | 50.77 | 50.86 | 50.69 | 3441 |
| 1738256100 | 50.66 | 0.08 | 0.16 | 50.77 | 50.82 | 50.61 | 5191 |
| 1738169700 | 50.58 | 0.12 | 0.24 | 50.61 | 50.77 | 50.58 | 62841 |
| 1738083300 | 50.46 | 0.12 | 0.24 | 50.37 | 50.54 | 50.37 | 71498 |
| 1737996900 | 50.34 | 0.19 | 0.38 | 50.5 | 50.5 | 50.25 | 5081 |
| 1737737700 | 50.15 | -0.23 | -0.46 | 50.43 | 50.43 | 50.15 | 3574 |
| 1737651300 | 50.38 | -0.03 | -0.06 | 50.58 | 50.58 | 50.37 | 134518 |
| 1737564900 | 50.41 | -0.13 | -0.26 | 50.31 | 50.54 | 50.31 | 6361 |
| 1737478500 | 50.54 | 0.03 | 0.06 | 50.66 | 50.66 | 50.54 | 4971 |
| 1737392100 | 50.51 | -0.19 | -0.37 | 50.79 | 50.79 | 50.37 | 4263 |
| 1737132900 | 50.7 | 0.03 | 0.06 | 50.79 | 50.84 | 50.65 | 5164 |
| 1737046500 | 50.67 | 0.08 | 0.16 | 50.57 | 50.68 | 50.56 | 69578 |
| 1736960100 | 50.59 | 0.35 | 0.70 | 50.41 | 50.59 | 50.3 | 3076 |
| 1736873700 | 50.24 | -0.31 | -0.61 | 50.36 | 50.44 | 50.24 | 2832 |
| 1736787300 | 50.55 | 0.03 | 0.06 | 50.66 | 50.68 | 50.46 | 9706 |
| 1736528100 | 50.52 | 0.04 | 0.08 | 50.45 | 50.59 | 50.29 | 10377 |
| 1736441700 | 50.48 | 0 | 0.00 | 50.45 | 50.52 | 50.37 | 19040 |
| 1736355300 | 50.48 | 0.15 | 0.30 | 50.4 | 50.56 | 50.39 | 17451 |
| 1736268900 | 50.33 | -0.16 | -0.32 | 50.38 | 50.46 | 50.28 | 10895 |
| 1736182500 | 50.49 | -0.33 | -0.65 | 50.73 | 50.73 | 50.41 | 6956 |
| 1735923300 | 50.82 | -0.18 | -0.35 | 51.1 | 51.1 | 50.82 | 7768 |
| 1735836900 | 51 | 0.46 | 0.91 | 50.82 | 51.03 | 50.65 | 7953 |
| 1735577700 | 50.54 | 0.2 | 0.40 | 50.4 | 50.54 | 50.28 | 10054 |
| 1735318500 | 50.34 | -0.14 | -0.28 | 50.42 | 50.42 | 50.23 | 3930 |
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
