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 | 0.2003 | 0.394446632532 | 50.78 | 51.01 | 50.7544 | 23805 | 50.89395783 | SP |
| 4 | 0.3603 | 0.711774002371 | 50.62 | 51.01 | 50.61 | 11500 | 50.78531255 | SP |
| 12 | 0.0503 | 0.0987630080503 | 50.93 | 51.68 | 50.61 | 8950 | 50.92578405 | SP |
| 26 | 0.7303 | 1.45333333333 | 50.25 | 51.68 | 50.09 | 8953 | 50.80342656 | SP |
| 52 | 0.7303 | 1.45333333333 | 50.25 | 51.68 | 50.09 | 8953 | 50.80342656 | SP |
| 156 | 0.7303 | 1.45333333333 | 50.25 | 51.68 | 50.09 | 8953 | 50.80342656 | SP |
| 260 | 0.7303 | 1.45333333333 | 50.25 | 51.68 | 50.09 | 8953 | 50.80342656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 50.9803 | 0.05 | 0.11 | 50.9803 | 50.9803 | 50.9803 | 0 |
| 1732750200 | 50.9257 | 0.05 | 0.10 | 50.91 | 51.01 | 50.86 | 33371 |
| 1732663800 | 50.8769 | 0.04 | 0.08 | 50.8 | 50.88 | 50.78 | 61751 |
| 1732577400 | 50.8351 | 0.08 | 0.16 | 50.8351 | 50.8351 | 50.8351 | 96 |
| 1732318200 | 50.7544 | -0.01 | -0.01 | 50.78 | 50.78 | 50.7544 | 2 |
| 1732231800 | 50.76 | 0.04 | 0.08 | 50.7594 | 50.85 | 50.7438 | 7574 |
| 1732145400 | 50.719 | -0.01 | -0.02 | 50.72 | 50.75 | 50.719 | 3252 |
| 1732059000 | 50.73 | -0.04 | -0.07 | 50.74 | 50.83 | 50.71 | 3233 |
| 1731972600 | 50.7651 | 0.08 | 0.15 | 50.71 | 50.7661 | 50.6837 | 1322 |
| 1731713400 | 50.6895 | -0.07 | -0.14 | 50.66 | 50.6895 | 50.66 | 995 |
| 1731627000 | 50.76 | 0.06 | 0.11 | 50.76 | 50.82 | 50.69 | 4107 |
| 1731540600 | 50.7021 | -0 | -0.00 | 50.72 | 50.72 | 50.67 | 59557 |
| 1731454200 | 50.7042 | 0.01 | 0.03 | 50.67 | 50.72 | 50.67 | 3226 |
| 1731367800 | 50.69 | -0.03 | -0.07 | 50.67 | 50.69 | 50.67 | 4947 |
| 1731108600 | 50.7249 | -0.03 | -0.06 | 50.77 | 50.79 | 50.72 | 9374 |
| 1731022200 | 50.7574 | 0.11 | 0.21 | 50.705 | 50.7574 | 50.7 | 226 |
| 1730935800 | 50.65 | -0.08 | -0.16 | 50.63 | 50.66 | 50.63 | 11571 |
| 1730849400 | 50.73 | 0.08 | 0.16 | 50.66 | 50.75 | 50.66 | 4459 |
| 1730763000 | 50.65 | 0.04 | 0.07 | 50.6612 | 50.67 | 50.61 | 4319 |
| 1730500200 | 50.6143 | -0.24 | -0.46 | 50.62 | 50.6391 | 50.6143 | 5114 |
| 1730413800 | 50.85 | 0 | 0.00 | 50.815 | 50.85 | 50.76 | 25894 |
| 1730327400 | 50.8487 | -0.04 | -0.07 | 50.89 | 50.89 | 50.8487 | 634 |
| 1730241000 | 50.885 | 0.01 | 0.02 | 50.83 | 50.885 | 50.83 | 484 |
| 1730154600 | 50.8748 | 0.01 | 0.03 | 50.87 | 50.88 | 50.87 | 497 |
| 1729895400 | 50.86 | -0.02 | -0.04 | 50.89 | 50.89 | 50.86 | 4706 |
| 1729809000 | 50.88 | 0.03 | 0.06 | 50.88 | 50.91 | 50.88 | 2090 |
| 1729722600 | 50.85 | -0.02 | -0.04 | 50.8871 | 50.8871 | 50.85 | 1129 |
| 1729636200 | 50.87 | -0.08 | -0.16 | 50.92 | 50.92 | 50.86 | 1960 |
| 1729549800 | 50.95 | -0.03 | -0.06 | 50.96 | 50.98 | 50.95 | 4857 |
| 1729290600 | 50.9795 | 0.01 | 0.02 | 50.98 | 50.98 | 50.94 | 2761 |
| 1729204200 | 50.9717 | 0.01 | 0.02 | 50.96 | 50.98 | 50.92 | 8479 |
| 1729117800 | 50.9598 | 0.02 | 0.04 | 50.94 | 50.9696 | 50.94 | 5233 |
| 1729031400 | 50.9398 | -0.01 | -0.02 | 50.95 | 50.96 | 50.935 | 9271 |
| 1728945000 | 50.95 | -0.03 | -0.05 | 50.94 | 50.95 | 50.895 | 7202 |
| 1728685800 | 50.975 | 0.05 | 0.09 | 50.94 | 50.98 | 50.94 | 59039 |
| 1728599400 | 50.93 | 0.06 | 0.11 | 50.9 | 50.93 | 50.865 | 2110 |
| 1728513000 | 50.8741 | -0.04 | -0.07 | 50.87 | 50.9 | 50.86 | 12078 |
| 1728426600 | 50.91 | 0.06 | 0.12 | 50.87 | 50.98 | 50.87 | 1476 |
| 1728340200 | 50.8481 | -0.09 | -0.17 | 50.85 | 50.87 | 50.84 | 1636 |
| 1728081000 | 50.9347 | -0.14 | -0.27 | 50.97 | 51.05 | 50.88 | 2305 |
| 1727994600 | 51.075 | -0.08 | -0.15 | 51.08 | 51.17 | 51.07 | 2154 |
| 1727908200 | 51.1534 | 0.05 | 0.10 | 51.1 | 51.21 | 51.1 | 1476 |
| 1727821800 | 51.1 | -0.57 | -1.10 | 51.1 | 51.22 | 51.09 | 3339 |
| 1727735400 | 51.67 | 0.32 | 0.62 | 51.36 | 51.68 | 51.3128 | 10005 |
| 1727476200 | 51.3511 | 0.05 | 0.09 | 51.32 | 51.3511 | 51.32 | 390 |
| 1727389800 | 51.305 | -0.04 | -0.07 | 51.3 | 51.32 | 51.21 | 781 |
| 1727303400 | 51.3412 | -0.03 | -0.07 | 51.34 | 51.44 | 51.34 | 5472 |
| 1727217000 | 51.375 | 0.04 | 0.08 | 51.34 | 51.375 | 51.3359 | 220 |
| 1727130600 | 51.334 | 0.01 | 0.03 | 51.33 | 51.34 | 51.33 | 193 |
| 1726871400 | 51.3205 | 0.17 | 0.32 | 51.16 | 51.3205 | 51.16 | 21625 |
| 1726785000 | 51.155 | 0.06 | 0.12 | 51.16 | 51.18 | 51.15 | 17543 |
| 1726698600 | 51.094 | -0 | -0.00 | 51.09 | 51.12 | 51.0896 | 1081 |
| 1726612200 | 51.095 | -0.02 | -0.04 | 51.1 | 51.1 | 51.095 | 626 |
| 1726525800 | 51.1142 | 0.04 | 0.08 | 51.1 | 51.1397 | 51.02 | 4056 |
| 1726266600 | 51.075 | 0.09 | 0.17 | 51.1 | 51.1 | 51.05 | 6733 |
| 1726180200 | 50.99 | 0.01 | 0.01 | 51 | 51 | 50.9 | 8410 |
| 1726093800 | 50.985 | 0.02 | 0.05 | 50.98 | 51.01 | 50.95 | 7667 |
| 1726007400 | 50.96 | -0.03 | -0.06 | 50.99 | 51.02 | 50.96 | 32825 |
| 1725921000 | 50.99 | 0.01 | 0.02 | 50.97 | 50.99 | 50.89 | 7309 |
| 1725661800 | 50.9784 | 0.12 | 0.24 | 50.93 | 51.01 | 50.9 | 23814 |
| 1725575400 | 50.8552 | 0.01 | 0.02 | 50.89 | 50.89 | 50.83 | 8173 |
| 1725489000 | 50.8449 | 0.1 | 0.21 | 50.78 | 50.8449 | 50.76 | 7047 |
| 1725402600 | 50.74 | -0.24 | -0.47 | 50.75 | 50.755 | 50.66 | 1614 |
| 1725057000 | 50.98 | 0.02 | 0.04 | 50.98 | 50.99 | 50.89 | 12576 |
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
