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 | -0.15 | -0.297206261145 | 50.47 | 50.48 | 50.29 | 6664447 | 50.38989726 | SP |
| 4 | -0.04 | -0.0794281175536 | 50.36 | 50.48 | 50.29 | 5416822 | 50.3996012 | SP |
| 12 | -0.015 | -0.0298003377372 | 50.335 | 50.5 | 50.29 | 4794395 | 50.40241407 | SP |
| 26 | 0.1 | 0.199123855038 | 50.22 | 50.5 | 50.22 | 4487984 | 50.37058614 | SP |
| 52 | 0.03 | 0.0596540067608 | 50.29 | 50.53 | 50.19 | 4290035 | 50.37029449 | SP |
| 156 | 0.05 | 0.0994629003382 | 50.27 | 50.53 | 50.19 | 3926090 | 50.35503881 | SP |
| 260 | 25.21 | 100.39824771 | 25.11 | 50.53 | 25.08 | 2594683 | 47.93815493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 50.31 | 0.02 | 0.04 | 50.3 | 50.31 | 50.3 | 5637310 |
| 1743028200 | 50.29 | -0.18 | -0.36 | 50.3 | 50.3 | 50.29 | 8682900 |
| 1742941800 | 50.47 | 0.01 | 0.02 | 50.47 | 50.48 | 50.47 | 6974267 |
| 1742855400 | 50.46 | 0.01 | 0.02 | 50.46 | 50.47 | 50.46 | 3624427 |
| 1742596200 | 50.45 | 0 | 0.00 | 50.47 | 50.48 | 50.45 | 8403332 |
| 1742509800 | 50.45 | 0 | 0.00 | 50.45 | 50.46 | 50.45 | 4843966 |
| 1742423400 | 50.45 | 0 | 0.00 | 50.44 | 50.45 | 50.44 | 2912628 |
| 1742337000 | 50.45 | 0.02 | 0.03 | 50.44 | 50.45 | 50.44 | 3148031 |
| 1742250600 | 50.435 | -0.01 | -0.01 | 50.45 | 50.45 | 50.43 | 3922859 |
| 1741991400 | 50.44 | 0.02 | 0.04 | 50.43 | 50.44 | 50.43 | 4365288 |
| 1741905000 | 50.4193 | -0 | -0.00 | 50.42 | 50.42 | 50.41 | 4685823 |
| 1741818600 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 4866655 |
| 1741732200 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.4 | 6019856 |
| 1741645800 | 50.41 | 0.01 | 0.02 | 50.4 | 50.41 | 50.39 | 7359192 |
| 1741390200 | 50.4 | 0.02 | 0.04 | 50.4 | 50.4 | 50.39 | 3918436 |
| 1741303800 | 50.38 | 0.01 | 0.02 | 50.38 | 50.38 | 50.37 | 7446488 |
| 1741217400 | 50.37 | 0.01 | 0.02 | 50.37 | 50.38 | 50.36 | 6273700 |
| 1741131000 | 50.36 | -0.01 | -0.02 | 50.37 | 50.37 | 50.36 | 5164328 |
| 1741044600 | 50.37 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 5121903 |
| 1740785400 | 50.36 | 0.01 | 0.02 | 50.36 | 50.37 | 50.35 | 4783289 |
| 1740699000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.34 | 4256958 |
| 1740612600 | 50.35 | 0.01 | 0.02 | 50.35 | 50.35 | 50.34 | 4459274 |
| 1740526200 | 50.34 | -0.16 | -0.32 | 50.34 | 50.34 | 50.33 | 6058343 |
| 1740439800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.49 | 3545337 |
| 1740180600 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.48 | 3972834 |
| 1740094200 | 50.48 | 0.01 | 0.02 | 50.48 | 50.48 | 50.46 | 3295034 |
| 1740007800 | 50.47 | 0.01 | 0.02 | 50.47 | 50.47 | 50.46 | 3839122 |
| 1739921400 | 50.46 | 0.01 | 0.02 | 50.46 | 50.46 | 50.45 | 3624012 |
| 1739575800 | 50.45 | 0.02 | 0.04 | 50.45 | 50.46 | 50.45 | 2587657 |
| 1739489400 | 50.43 | 0 | 0.00 | 50.43 | 50.43 | 50.42 | 5202969 |
| 1739403000 | 50.43 | 0.02 | 0.03 | 50.42 | 50.43 | 50.42 | 3275938 |
| 1739316600 | 50.4133 | 0 | 0.01 | 50.42 | 50.42 | 50.41 | 3214233 |
| 1739230200 | 50.41 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 4018818 |
| 1738971000 | 50.4 | 0.01 | 0.02 | 50.4 | 50.41 | 50.4 | 2900679 |
| 1738884600 | 50.39 | 0.01 | 0.02 | 50.39 | 50.39 | 50.38 | 3340029 |
| 1738798200 | 50.38 | 0.01 | 0.02 | 50.38 | 50.38 | 50.37 | 3741468 |
| 1738711800 | 50.37 | 0.01 | 0.02 | 50.38 | 50.38 | 50.37 | 3871218 |
| 1738625400 | 50.36 | 0 | 0.00 | 50.37 | 50.37 | 50.36 | 6844270 |
| 1738366200 | 50.36 | 0.02 | 0.04 | 50.35 | 50.36 | 50.35 | 5100249 |
| 1738279800 | 50.34 | 0 | 0.00 | 50.34 | 50.35 | 50.34 | 4963001 |
| 1738193400 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.32 | 3130438 |
| 1738107000 | 50.33 | -0.16 | -0.32 | 50.32 | 50.33 | 50.31 | 3914370 |
| 1738020600 | 50.49 | 0.01 | 0.02 | 50.49 | 50.5 | 50.48 | 3721204 |
| 1737761400 | 50.48 | 0.03 | 0.06 | 50.48 | 50.49 | 50.48 | 3433844 |
| 1737675000 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1737588600 | 50.45 | -0.01 | -0.02 | 50.46 | 50.46 | 50.45 | 4908289 |
| 1737502200 | 50.46 | 0.01 | 0.02 | 50.445 | 50.46 | 50.44 | 5334998 |
| 1737156600 | 50.45 | 0.03 | 0.06 | 50.45 | 50.45 | 50.44 | 4218614 |
| 1737070200 | 50.42 | -0.01 | -0.01 | 50.43 | 50.43 | 50.42 | 3217572 |
| 1736983800 | 50.425 | -0.01 | -0.01 | 50.42 | 50.43 | 50.42 | 4009235 |
| 1736897400 | 50.43 | 0.02 | 0.04 | 50.41 | 50.43 | 50.4 | 4223885 |
| 1736811000 | 50.41 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 5065337 |
| 1736551800 | 50.4 | 0.03 | 0.06 | 50.3828 | 50.4 | 50.38 | 16247597 |
| 1736379000 | 50.37 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 3452201 |
| 1736292600 | 50.36 | 0.01 | 0.02 | 50.345 | 50.36 | 50.34 | 3756202 |
| 1736206200 | 50.35 | 0.01 | 0.02 | 50.35 | 50.35 | 50.34 | 3058358 |
| 1735947000 | 50.34 | 0.01 | 0.02 | 50.335 | 50.35 | 50.33 | 5500128 |
| 1735860600 | 50.33 | 0.01 | 0.02 | 50.31 | 50.33 | 50.31 | 6612467 |
| 1735687800 | 50.32 | 0.02 | 0.04 | 50.3 | 50.35 | 50.3 | 7577604 |
| 1735601400 | 50.3 | 0.01 | 0.02 | 50.3 | 50.3 | 50.29 | 4095480 |
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
