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 | 0.3394 | 0.668168109049 | 50.7956 | 51.1881 | 50.47 | 12818 | 50.92530914 | SP |
| 4 | 0.565 | 1.11726319953 | 50.57 | 51.27 | 49.69 | 15376 | 50.55827481 | SP |
| 12 | 1.625 | 3.28216521915 | 49.51 | 51.31 | 49.33 | 28766 | 49.97324051 | SP |
| 26 | 2.6198 | 5.39995712684 | 48.5152 | 51.31 | 47.45 | 23593 | 49.51425746 | SP |
| 52 | 6.535 | 14.6524663677 | 44.6 | 51.31 | 44.33 | 17904 | 48.51727884 | SP |
| 156 | 11.147 | 27.8758627588 | 39.988 | 51.31 | 33.69 | 17996 | 42.30609767 | SP |
| 260 | 19.175 | 59.9968710889 | 31.96 | 51.31 | 27.93 | 17867 | 39.17010451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 51.135 | 0.13 | 0.26 | 51.08 | 51.1881 | 51.03 | 8888 |
| 1732577400 | 51.0038 | 0.13 | 0.26 | 50.87 | 51.06 | 50.87 | 9435 |
| 1732318200 | 50.87 | -0.02 | -0.04 | 50.78 | 50.99 | 50.75 | 4605 |
| 1732231800 | 50.89 | 0.1 | 0.20 | 50.905 | 50.9386 | 50.47 | 32200 |
| 1732145400 | 50.79 | -0.01 | -0.01 | 50.7956 | 50.7956 | 50.4876 | 8962 |
| 1732059000 | 50.7956 | 0.22 | 0.43 | 50.58 | 50.86 | 50.51 | 10775 |
| 1731972600 | 50.58 | 0.15 | 0.30 | 50.4267 | 50.72 | 50.4267 | 16579 |
| 1731713400 | 50.4267 | -0.58 | -1.13 | 50.75 | 50.75 | 50.32 | 14299 |
| 1731627000 | 51.005 | -0.14 | -0.26 | 51.17 | 51.17 | 50.9855 | 11322 |
| 1731540600 | 51.14 | 0.03 | 0.06 | 51.1109 | 51.14 | 51.07 | 10017 |
| 1731454200 | 51.1109 | 0.02 | 0.04 | 51.09 | 51.16 | 51.055 | 8373 |
| 1731367800 | 51.09 | -0.12 | -0.23 | 51.27 | 51.27 | 51.0293 | 5881 |
| 1731108600 | 51.21 | 0 | 0.00 | 51.18 | 51.26 | 51.1298 | 15930 |
| 1731022200 | 51.21 | 0.38 | 0.75 | 50.86 | 51.21 | 50.86 | 12479 |
| 1730935800 | 50.83 | 0.64 | 1.28 | 50.64 | 50.85 | 50.6 | 11402 |
| 1730849400 | 50.19 | 0.3 | 0.60 | 49.93 | 50.26 | 49.93 | 34539 |
| 1730763000 | 49.89 | -0.02 | -0.04 | 49.93 | 50.01 | 49.7601 | 16109 |
| 1730500200 | 49.91 | 0.2 | 0.40 | 49.87 | 50.04 | 49.8104 | 17726 |
| 1730413800 | 49.71 | -0.64 | -1.27 | 50.03 | 50.03 | 49.69 | 27743 |
| 1730327400 | 50.35 | -0.2 | -0.40 | 50.57 | 50.57 | 50.31 | 30255 |
| 1730241000 | 50.5499 | 0.23 | 0.46 | 50.25 | 50.63 | 50.2085 | 24076 |
| 1730154600 | 50.32 | 0.02 | 0.04 | 50.5 | 50.5 | 50.3045 | 23476 |
| 1729895400 | 50.3 | 0.12 | 0.24 | 50.37 | 50.56 | 50.26 | 60241 |
| 1729809000 | 50.18 | 0.24 | 0.49 | 50.21 | 50.22 | 50.04 | 14034 |
| 1729722600 | 49.9374 | -0.43 | -0.86 | 50.28 | 50.28 | 49.8 | 25506 |
| 1729636200 | 50.37 | 0.07 | 0.14 | 50.21 | 50.42 | 50.0501 | 61053 |
| 1729549800 | 50.3 | 0.03 | 0.06 | 51.31 | 51.31 | 50.0879 | 14932 |
| 1729290600 | 50.27 | 0.17 | 0.34 | 50.27 | 50.29 | 50.1593 | 21260 |
| 1729204200 | 50.1 | 0.01 | 0.02 | 50.37 | 50.37 | 50.019 | 27633 |
| 1729117800 | 50.0899 | 0.05 | 0.10 | 50.12 | 50.12 | 49.9272 | 48910 |
| 1729031400 | 50.04 | -0.46 | -0.91 | 50.4 | 50.4 | 49.933 | 22720 |
| 1728945000 | 50.5 | 0.38 | 0.76 | 50.28 | 50.5585 | 50.2311 | 32294 |
| 1728685800 | 50.118 | 0.03 | 0.06 | 50 | 50.19 | 49.9264 | 47981 |
| 1728599400 | 50.09 | 0.01 | 0.02 | 50.02 | 50.09 | 49.9462 | 42878 |
| 1728513000 | 50.08 | 0.19 | 0.39 | 49.94 | 50.1 | 49.8709 | 22844 |
| 1728426600 | 49.8856 | 0.39 | 0.79 | 49.69 | 49.92 | 49.55 | 26946 |
| 1728340200 | 49.4922 | -0.34 | -0.68 | 49.63 | 49.7688 | 49.4501 | 51011 |
| 1728081000 | 49.83 | 0.32 | 0.65 | 49.89 | 49.89 | 49.55 | 58063 |
| 1727994600 | 49.5099 | -0.09 | -0.18 | 49.6 | 49.6819 | 49.4061 | 54535 |
| 1727908200 | 49.6 | 0.02 | 0.04 | 49.56 | 49.65 | 49.3307 | 65061 |
| 1727821800 | 49.58 | -0.33 | -0.65 | 49.99 | 49.99 | 49.3701 | 453209 |
| 1727735400 | 49.905 | 0.01 | 0.01 | 49.85 | 49.96 | 49.85 | 105870 |
| 1727476200 | 49.9 | 0.03 | 0.06 | 49.83 | 49.93 | 49.83 | 1426 |
| 1727389800 | 49.8698 | 0.02 | 0.03 | 50.02 | 50.02 | 49.8101 | 7476 |
| 1727303400 | 49.8539 | -0.05 | -0.09 | 49.8999 | 49.8999 | 49.83 | 9526 |
| 1727217000 | 49.8999 | 0.04 | 0.09 | 49.855 | 49.8999 | 49.83 | 3850 |
| 1727130600 | 49.855 | -0.01 | -0.01 | 49.87 | 49.88 | 49.78 | 10588 |
| 1726871400 | 49.86 | 0.04 | 0.08 | 49.76 | 49.86 | 49.76 | 12468 |
| 1726785000 | 49.82 | 0.04 | 0.08 | 49.87 | 49.87 | 49.77 | 1776 |
| 1726698600 | 49.7806 | -0.01 | -0.02 | 49.7901 | 49.8699 | 49.74 | 1477 |
| 1726612200 | 49.7901 | 0.06 | 0.12 | 49.76 | 49.84 | 49.7489 | 5501 |
| 1726525800 | 49.7301 | -0.03 | -0.06 | 49.76 | 49.79 | 49.7201 | 3642 |
| 1726266600 | 49.76 | 0.04 | 0.07 | 49.7249 | 49.7708 | 49.7249 | 1275 |
| 1726180200 | 49.7249 | 0.04 | 0.08 | 49.6853 | 49.73 | 49.67 | 8694 |
| 1726093800 | 49.6853 | 0.09 | 0.17 | 49.5999 | 49.6853 | 49.57 | 1167 |
| 1726007400 | 49.5999 | 0.05 | 0.10 | 49.55 | 49.63 | 49.53 | 1797 |
| 1725921000 | 49.55 | 0.2 | 0.41 | 49.3456 | 49.55 | 49.3456 | 31364 |
| 1725661800 | 49.3456 | -0.17 | -0.35 | 49.65 | 49.65 | 49.33 | 8008 |
| 1725575400 | 49.5202 | 0.02 | 0.04 | 49.4993 | 49.5799 | 49.4895 | 2497 |
| 1725489000 | 49.4993 | -0.01 | -0.02 | 49.51 | 49.59 | 49.495 | 1373 |
| 1725402600 | 49.51 | -0.12 | -0.24 | 49.54 | 49.66 | 49.51 | 4298 |
| 1725057000 | 49.6269 | 0.06 | 0.13 | 49.5648 | 49.6269 | 49.5648 | 416 |
| 1724970600 | 49.5648 | 0.04 | 0.09 | 49.49 | 49.64 | 49.49 | 3398 |
| 1724884200 | 49.5219 | -0.05 | -0.10 | 49.5714 | 49.5714 | 49.4502 | 5970 |
| 1724797800 | 49.5714 | 0.03 | 0.06 | 49.45 | 49.5903 | 49.45 | 1600 |
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
