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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 48.36 | 0.02 | 0.03 | 48.35 | 48.38 | 48.335 | 160 |
| 1732728600 | 48.345 | 0.06 | 0.13 | 48.345 | 48.345 | 48.345 | 180 |
| 1732642200 | 48.28 | 0.02 | 0.04 | 48.29 | 48.315 | 48.265 | 2165 |
| 1732555800 | 48.26 | 0.04 | 0.09 | 48.27 | 48.28 | 48.215 | 123 |
| 1732296600 | 48.215 | -0.04 | -0.07 | 48.26 | 48.285 | 48.175 | 1966 |
| 1732210200 | 48.25 | 0 | 0.00 | 48.27 | 48.29 | 48.225 | 239 |
| 1732123800 | 48.25 | -0.02 | -0.03 | 48.25 | 48.25 | 48.25 | 0 |
| 1732037400 | 48.265 | 0.05 | 0.09 | 48.32 | 48.32 | 48.265 | 38 |
| 1731951000 | 48.22 | 0.01 | 0.02 | 48.24 | 48.245 | 48.2 | 152 |
| 1731691800 | 48.21 | -0.05 | -0.09 | 48.23 | 48.245 | 48.155 | 506 |
| 1731605400 | 48.255 | 0.03 | 0.06 | 48.24 | 48.27 | 48.205 | 600 |
| 1731519000 | 48.225 | 0.03 | 0.06 | 48.225 | 48.225 | 48.225 | 0 |
| 1731432600 | 48.195 | -0.01 | -0.02 | 48.195 | 48.195 | 48.195 | 0 |
| 1731346200 | 48.205 | -0.06 | -0.12 | 48.23 | 48.23 | 48.18 | 91 |
| 1731087000 | 48.265 | 0 | 0.00 | 48.265 | 48.265 | 48.265 | 0 |
| 1731000600 | 48.265 | 0.09 | 0.18 | 48.22 | 48.285 | 48.19 | 32 |
| 1730914200 | 48.18 | -0.05 | -0.10 | 48.18 | 48.18 | 48.18 | 4 |
| 1730827800 | 48.23 | -0.05 | -0.09 | 48.29 | 48.305 | 48.215 | 3083 |
| 1730741400 | 48.275 | 0.02 | 0.05 | 48.28 | 48.3 | 48.245 | 5903 |
| 1730482200 | 48.25 | -0.02 | -0.04 | 48.27 | 48.38 | 48.19 | 100 |
| 1730395800 | 48.27 | 0 | 0.00 | 48.24 | 48.3 | 48.215 | 35 |
| 1730309400 | 48.27 | 0.01 | 0.02 | 48.33 | 48.34 | 48.255 | 229 |
| 1730223000 | 48.26 | 0.01 | 0.02 | 48.26 | 48.26 | 48.26 | 0 |
| 1730136600 | 48.25 | -0.07 | -0.14 | 48.29 | 48.295 | 48.245 | 1351 |
| 1729873800 | 48.32 | -0.02 | -0.04 | 48.34 | 48.345 | 48.305 | 6172 |
| 1729787400 | 48.34 | 0.06 | 0.12 | 48.34 | 48.34 | 48.34 | 0 |
| 1729701000 | 48.28 | -0.03 | -0.06 | 48.28 | 48.28 | 48.28 | 1068 |
| 1729614600 | 48.31 | -0.01 | -0.02 | 48.31 | 48.31 | 48.31 | 0 |
| 1729528200 | 48.32 | -0.06 | -0.11 | 48.33 | 48.345 | 48.31 | 1150 |
| 1729269000 | 48.375 | 0.02 | 0.05 | 48.37 | 48.385 | 48.34 | 83 |
| 1729182600 | 48.35 | -0.04 | -0.07 | 48.35 | 48.41 | 48.31 | 11175 |
| 1729096200 | 48.385 | 0.02 | 0.04 | 48.385 | 48.385 | 48.385 | 0 |
| 1729009800 | 48.365 | 0.04 | 0.08 | 48.365 | 48.365 | 48.365 | 0 |
| 1728923400 | 48.325 | -0.03 | -0.05 | 48.325 | 48.325 | 48.325 | 0 |
| 1728664200 | 48.35 | 0.01 | 0.02 | 48.35 | 48.35 | 48.35 | 0 |
| 1728577800 | 48.34 | 0.04 | 0.08 | 48.34 | 48.34 | 48.34 | 0 |
| 1728491400 | 48.3 | -0.01 | -0.02 | 48.3 | 48.325 | 48.275 | 2016 |
| 1728405000 | 48.31 | 0.04 | 0.08 | 48.36 | 48.36 | 48.27 | 328 |
| 1728318600 | 48.27 | -0.09 | -0.18 | 48.26 | 48.275 | 48.255 | 2215 |
| 1728059400 | 48.355 | -0.17 | -0.34 | 48.355 | 48.355 | 48.355 | 0 |
| 1727973000 | 48.52 | -0.05 | -0.09 | 48.54 | 48.59 | 48.485 | 2232 |
| 1727886600 | 48.565 | -0.03 | -0.06 | 48.565 | 48.565 | 48.565 | 473 |
| 1727800200 | 48.595 | 0.05 | 0.09 | 48.53 | 48.655 | 48.53 | 3989 |
| 1727713800 | 48.55 | -0.05 | -0.09 | 48.55 | 48.55 | 48.55 | 273 |
| 1727454600 | 48.595 | 0.02 | 0.05 | 48.595 | 48.595 | 48.595 | 0 |
| 1727368200 | 48.57 | -0.03 | -0.05 | 48.6 | 48.645 | 48.555 | 1454 |
| 1727281800 | 48.595 | -0.02 | -0.04 | 48.595 | 48.595 | 48.595 | 0 |
| 1727195400 | 48.615 | 0.05 | 0.10 | 48.59 | 48.62 | 48.55 | 5976 |
| 1727109000 | 48.565 | 0.03 | 0.06 | 48.6 | 48.6 | 48.515 | 35 |
| 1726849800 | 48.535 | -0.03 | -0.05 | 48.54 | 48.54 | 48.53 | 205 |
| 1726763400 | 48.56 | 0.05 | 0.11 | 48.56 | 48.56 | 48.56 | 0 |
| 1726677000 | 48.505 | -0.03 | -0.06 | 48.505 | 48.505 | 48.505 | 0 |
| 1726590600 | 48.535 | -0.04 | -0.08 | 48.535 | 48.535 | 48.535 | 0 |
| 1726504200 | 48.575 | 0.04 | 0.07 | 48.54 | 48.575 | 48.54 | 1000 |
| 1726245000 | 48.54 | 0.07 | 0.14 | 48.54 | 48.54 | 48.54 | 2758 |
| 1726158600 | 48.47 | -0.04 | -0.08 | 48.44 | 48.555 | 48.41 | 4843 |
| 1726072200 | 48.51 | 0.03 | 0.07 | 48.53 | 48.575 | 48.445 | 66 |
| 1725985800 | 48.475 | 0.05 | 0.10 | 48.41 | 48.475 | 48.41 | 962 |
| 1725899400 | 48.425 | -0.02 | -0.03 | 48.425 | 48.425 | 48.425 | 0 |
| 1725640200 | 48.44 | 0.1 | 0.21 | 48.44 | 48.44 | 48.44 | 19 |
| 1725553800 | 48.34 | 0.04 | 0.08 | 48.35 | 48.445 | 48.3 | 1143 |
| 1725467400 | 48.3 | 0.08 | 0.18 | 48.3 | 48.3 | 48.3 | 14 |
| 1725381000 | 48.215 | 0.05 | 0.10 | 48.19 | 48.235 | 48.13 | 84 |
| 1725294600 | 48.165 | -0.01 | -0.01 | 48.15 | 48.175 | 48.15 | 1076 |
| 1725035400 | 48.17 | -0.01 | -0.02 | 48.17 | 48.17 | 48.17 | 0 |
| 1724949000 | 48.18 | -0.02 | -0.04 | 48.18 | 48.18 | 48.18 | 253 |
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
