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 | -0.07 | -0.138449367089 | 50.56 | 50.67 | 50.485 | 133742 | 50.59491596 | SP |
| 4 | 0.04 | 0.0792864222002 | 50.45 | 50.67 | 50.1 | 164232 | 50.45950536 | SP |
| 12 | -0.01 | -0.019801980198 | 50.5 | 50.67 | 50.1 | 143667 | 50.46604384 | SP |
| 26 | -0.08 | -0.158196559225 | 50.57 | 50.92 | 50.1 | 139849 | 50.56152731 | SP |
| 52 | 0.17 | 0.337837837838 | 50.32 | 50.92 | 50.1 | 135351 | 50.50542398 | SP |
| 156 | 0.47 | 0.93962415034 | 50.02 | 52.1799 | 49.49 | 108639 | 50.35963378 | SP |
| 260 | 0.47 | 0.93962415034 | 50.02 | 52.1799 | 49.49 | 108639 | 50.35963378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 50.49 | -0.17 | -0.34 | 50.43 | 50.49 | 50.43 | 143686 |
| 1740785400 | 50.66 | 0.07 | 0.14 | 50.63 | 50.67 | 50.62 | 122862 |
| 1740699000 | 50.59 | 0 | 0.00 | 50.57 | 50.61 | 50.57 | 85881 |
| 1740612600 | 50.59 | 0 | 0.00 | 50.6 | 50.62 | 50.56 | 238620 |
| 1740526200 | 50.59 | 0.06 | 0.11 | 50.54 | 50.5973 | 50.54 | 124745 |
| 1740439800 | 50.535 | 0.01 | 0.03 | 50.56 | 50.56 | 50.52 | 96600 |
| 1740180600 | 50.52 | 0.01 | 0.02 | 50.5 | 50.53 | 50.4866 | 85588 |
| 1740094200 | 50.51 | 0.04 | 0.08 | 50.48 | 50.51 | 50.47 | 241515 |
| 1740007800 | 50.47 | 0.02 | 0.04 | 50.44 | 50.47 | 50.44 | 106140 |
| 1739921400 | 50.45 | 0 | 0.00 | 50.5 | 50.5 | 50.44 | 128348 |
| 1739575800 | 50.45 | 0.01 | 0.02 | 50.47 | 50.48 | 50.44 | 204409 |
| 1739489400 | 50.44 | 0.07 | 0.14 | 50.42 | 50.45 | 50.39 | 87173 |
| 1739403000 | 50.37 | -0.04 | -0.08 | 50.36 | 50.42 | 50.36 | 91732 |
| 1739316600 | 50.41 | 0.01 | 0.02 | 50.42 | 50.43 | 50.39 | 191519 |
| 1739230200 | 50.4 | 0.01 | 0.02 | 50.41 | 50.42 | 50.395 | 119208 |
| 1738971000 | 50.39 | -0.01 | -0.02 | 50.1 | 50.4 | 50.1 | 265260 |
| 1738884600 | 50.4 | -0.01 | -0.02 | 50.38 | 50.42 | 50.38 | 146924 |
| 1738798200 | 50.41 | 0.02 | 0.04 | 50.27 | 50.4399 | 50.27 | 255188 |
| 1738711800 | 50.39 | 0.02 | 0.04 | 50.33 | 50.3903 | 50.33 | 387247 |
| 1738625400 | 50.37 | -0.19 | -0.38 | 50.45 | 50.45 | 50.35 | 141440 |
| 1738366200 | 50.56 | 0.01 | 0.02 | 50.52 | 50.57 | 50.52 | 153265 |
| 1738279800 | 50.55 | 0.03 | 0.06 | 50.54 | 50.56 | 50.53 | 150746 |
| 1738193400 | 50.52 | 0 | 0.00 | 50.56 | 50.56 | 50.515 | 76492 |
| 1738107000 | 50.52 | 0 | 0.00 | 50.52 | 50.54 | 50.5 | 257104 |
| 1738020600 | 50.52 | 0.02 | 0.04 | 50.55 | 50.55 | 50.5 | 204636 |
| 1737761400 | 50.5 | 0.05 | 0.09 | 50.51 | 50.51 | 50.4795 | 101488 |
| 1737675000 | 50.455 | 0 | 0.00 | 50.455 | 50.455 | 50.455 | 0 |
| 1737588600 | 50.455 | -0.01 | -0.01 | 50.42 | 50.4691 | 50.42 | 92818 |
| 1737502200 | 50.4607 | 0.05 | 0.10 | 50.42 | 50.47 | 50.42 | 61470 |
| 1737156600 | 50.41 | -0.03 | -0.06 | 50.44 | 50.46 | 50.41 | 155781 |
| 1737070200 | 50.44 | 0.01 | 0.02 | 50.43 | 50.45 | 50.41 | 120744 |
| 1736983800 | 50.43 | 0.06 | 0.12 | 50.45 | 50.45 | 50.41 | 188199 |
| 1736897400 | 50.37 | 0.01 | 0.02 | 50.32 | 50.37 | 50.32 | 124023 |
| 1736811000 | 50.36 | 0.02 | 0.04 | 50.43 | 50.43 | 50.32 | 104524 |
| 1736551800 | 50.34 | -0.03 | -0.05 | 50.3 | 50.39 | 50.3 | 200908 |
| 1736379000 | 50.3675 | 0.01 | 0.01 | 50.34 | 50.37 | 50.34 | 61814 |
| 1736292600 | 50.36 | -0.02 | -0.04 | 50.39 | 50.39 | 50.34 | 127764 |
| 1736206200 | 50.38 | 0.04 | 0.07 | 50.34 | 50.38 | 50.34 | 146137 |
| 1735947000 | 50.3447 | -0.03 | -0.05 | 50.33 | 50.361 | 50.33 | 71797 |
| 1735860600 | 50.37 | 0.02 | 0.04 | 50.38 | 50.38 | 50.32 | 130251 |
| 1735687800 | 50.35 | 0.04 | 0.07 | 50.37 | 50.37 | 50.32 | 120773 |
| 1735601400 | 50.315 | -0.26 | -0.50 | 50.31 | 50.33 | 50.31 | 88028 |
| 1735342200 | 50.57 | 0.02 | 0.04 | 50.57 | 50.58 | 50.54 | 91157 |
| 1735255800 | 50.55 | 0.02 | 0.05 | 50.51 | 50.55 | 50.51 | 64902 |
| 1735077840 | 50.525 | 0 | 0.01 | 50.49 | 50.5499 | 50.49 | 227321 |
| 1734996600 | 50.52 | -0.01 | -0.02 | 50.55 | 50.55 | 50.49 | 200808 |
| 1734737400 | 50.53 | 0.01 | 0.02 | 50.55 | 50.55 | 50.51 | 96905 |
| 1734651000 | 50.52 | 0.03 | 0.06 | 50.49 | 50.53 | 50.49 | 175232 |
| 1734564600 | 50.488 | -0.04 | -0.08 | 50.545 | 50.55 | 50.46 | 154467 |
| 1734478200 | 50.53 | 0 | 0.00 | 50.52 | 50.578 | 50.51 | 207373 |
| 1734391800 | 50.53 | 0.03 | 0.06 | 50.54 | 50.54 | 50.51 | 108881 |
| 1734132600 | 50.5 | -0.01 | -0.01 | 50.51 | 50.52 | 50.5 | 73415 |
| 1734046200 | 50.505 | -0.05 | -0.09 | 50.56 | 50.56 | 50.5 | 113379 |
| 1733959800 | 50.55 | 0.03 | 0.06 | 50.56 | 50.56 | 50.51 | 135156 |
| 1733873400 | 50.5182 | -0 | -0.00 | 50.51 | 50.535 | 50.5 | 130386 |
| 1733787000 | 50.52 | -0.01 | -0.02 | 50.5 | 50.52 | 50.5 | 119501 |
| 1733527800 | 50.53 | 0.05 | 0.10 | 50.55 | 50.55 | 50.51 | 132683 |
| 1733441400 | 50.48 | 0 | 0.00 | 50.51 | 50.51 | 50.46 | 121342 |
| 1733355000 | 50.48 | 0.02 | 0.04 | 50.44 | 50.49 | 50.44 | 87538 |
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
