We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.11 | 0.21799445105 | 50.46 | 50.57 | 50.45 | 26807 | 50.53360855 | SP |
| 4 | 0.01 | 0.0197784810127 | 50.56 | 50.65 | 50.265 | 43136 | 50.45809429 | SP |
| 12 | -0.23 | -0.452755905512 | 50.8 | 50.89 | 50.265 | 30692 | 50.55368169 | SP |
| 26 | 0.55 | 1.09956017593 | 50.02 | 50.895 | 49.96 | 155747 | 50.53921036 | SP |
| 52 | 0.55 | 1.09956017593 | 50.02 | 50.895 | 49.96 | 155747 | 50.53921036 | SP |
| 156 | 0.55 | 1.09956017593 | 50.02 | 50.895 | 49.96 | 155747 | 50.53921036 | SP |
| 260 | 0.55 | 1.09956017593 | 50.02 | 50.895 | 49.96 | 155747 | 50.53921036 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 50.53 | 0.02 | 0.04 | 50.52 | 50.53 | 50.51 | 19142 |
| 1721255400 | 50.51 | -0.03 | -0.06 | 50.56 | 50.56 | 50.51 | 5651 |
| 1721169000 | 50.54 | 0.08 | 0.16 | 50.5 | 50.54 | 50.5 | 102809 |
| 1721082600 | 50.46 | -0.01 | -0.01 | 50.46 | 50.46 | 50.45 | 2678 |
| 1720823400 | 50.465 | -0.01 | -0.01 | 50.46 | 50.47 | 50.46 | 3753 |
| 1720737000 | 50.47 | 0.03 | 0.06 | 50.44 | 50.47 | 50.44 | 16239 |
| 1720650600 | 50.44 | 0 | 0.00 | 50.43 | 50.44 | 50.41 | 130177 |
| 1720564200 | 50.44 | 0.02 | 0.05 | 50.4 | 50.46 | 50.4 | 440259 |
| 1720477800 | 50.415 | -0.01 | -0.01 | 50.41 | 50.42 | 50.4 | 17120 |
| 1720218600 | 50.42 | 0.07 | 0.14 | 50.38 | 50.42 | 50.3537 | 8766 |
| 1720040640 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.344 | 1148 |
| 1719959400 | 50.35 | 0.09 | 0.17 | 50.35 | 50.36 | 50.34 | 10610 |
| 1719873000 | 50.265 | -0.39 | -0.76 | 50.33 | 50.33 | 50.265 | 1512 |
| 1719613800 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1719527400 | 50.65 | 0.03 | 0.06 | 50.6279 | 50.65 | 50.6277 | 2535 |
| 1719441000 | 50.62 | -0.01 | -0.02 | 50.64 | 50.64 | 50.6 | 7421 |
| 1719354600 | 50.63 | 0.03 | 0.05 | 50.63 | 50.63 | 50.625 | 768 |
| 1719268200 | 50.605 | 0.04 | 0.09 | 50.65 | 50.65 | 50.6 | 4979 |
| 1719009000 | 50.56 | -0.02 | -0.03 | 50.56 | 50.56 | 50.54 | 884 |
| 1718922600 | 50.575 | 0.01 | 0.01 | 50.58 | 50.59 | 50.5708 | 641 |
| 1718749800 | 50.57 | 0.02 | 0.04 | 50.5 | 50.57 | 50.5 | 27019 |
| 1718663400 | 50.55 | 0.03 | 0.07 | 50.57 | 50.57 | 50.516 | 85243 |
| 1718404200 | 50.515 | -0.02 | -0.03 | 50.54 | 50.5497 | 50.515 | 2145 |
| 1718317800 | 50.53 | -0.02 | -0.04 | 50.55 | 50.5573 | 50.5291 | 2878 |
| 1718231400 | 50.55 | 0.02 | 0.05 | 50.55 | 50.58 | 50.55 | 1658 |
| 1718145000 | 50.525 | -0.01 | -0.01 | 50.55 | 50.55 | 50.5227 | 10726 |
| 1718058600 | 50.53 | 0.02 | 0.04 | 50.55 | 50.58 | 50.53 | 12915 |
| 1717799400 | 50.51 | -0.01 | -0.02 | 50.6 | 50.6 | 50.5001 | 24191 |
| 1717713000 | 50.52 | -0.06 | -0.12 | 50.6 | 50.6 | 50.505 | 158568 |
| 1717626600 | 50.58 | 0.05 | 0.11 | 50.53 | 50.58 | 50.53 | 352 |
| 1717540200 | 50.525 | -0.01 | -0.01 | 50.55 | 50.55 | 50.525 | 3947 |
| 1717453800 | 50.53 | 0.03 | 0.06 | 50.6 | 50.6 | 50.52 | 20809 |
| 1717194600 | 50.5 | -0.36 | -0.71 | 50.49 | 50.5 | 50.4882 | 4145 |
| 1717108200 | 50.86 | 0 | 0.00 | 50.84 | 50.88 | 50.84 | 1625 |
| 1717021800 | 50.86 | 0.02 | 0.04 | 50.79 | 50.86 | 50.79 | 1381 |
| 1716935400 | 50.84 | -0.02 | -0.04 | 50.83 | 50.87 | 50.83 | 1302 |
| 1716589800 | 50.86 | 0.06 | 0.13 | 50.89 | 50.89 | 50.86 | 637 |
| 1716503400 | 50.795 | -0.02 | -0.04 | 50.8 | 50.8 | 50.795 | 224 |
| 1716417000 | 50.815 | 0 | 0.01 | 50.808 | 50.83 | 50.808 | 276378 |
| 1716330600 | 50.81 | 0.01 | 0.02 | 50.8 | 50.82 | 50.79 | 2143 |
| 1716244200 | 50.8 | 0.01 | 0.02 | 50.82 | 50.82 | 50.8 | 739 |
| 1715985000 | 50.7875 | 0.03 | 0.05 | 50.81 | 50.81 | 50.7875 | 3157 |
| 1715898600 | 50.7599 | -0.03 | -0.05 | 50.71 | 50.77 | 50.71 | 3092 |
| 1715812200 | 50.785 | 0.01 | 0.03 | 50.79 | 50.8 | 50.78 | 2265 |
| 1715725800 | 50.77 | 0.05 | 0.10 | 50.7709 | 50.78 | 50.77 | 395 |
| 1715639400 | 50.72 | 0 | 0.01 | 50.7 | 50.73 | 50.7 | 2183 |
| 1715380200 | 50.715 | 0.01 | 0.01 | 50.71 | 50.715 | 50.71 | 1142 |
| 1715293800 | 50.71 | 0.03 | 0.06 | 50.68 | 50.71 | 50.68 | 2308 |
| 1715207400 | 50.68 | 0.06 | 0.12 | 50.64 | 50.69 | 50.64 | 3290 |
| 1715121000 | 50.62 | 0.07 | 0.14 | 50.6 | 50.62 | 50.6 | 242 |
| 1715034600 | 50.55 | -0.03 | -0.06 | 50.57 | 50.57 | 50.55 | 202998 |
| 1714775400 | 50.58 | 0.06 | 0.12 | 50.61 | 50.61 | 50.575 | 809 |
| 1714689000 | 50.52 | 0.05 | 0.10 | 50.5 | 50.52 | 50.4917 | 3991 |
| 1714602600 | 50.47 | 0.05 | 0.10 | 50.4999 | 50.4999 | 50.44 | 18099 |
| 1714516200 | 50.42 | -0.41 | -0.80 | 50.47 | 50.5 | 50.42 | 24446 |
| 1714429800 | 50.825 | -0.02 | -0.04 | 50.78 | 50.85 | 50.78 | 7242 |
| 1714170600 | 50.8476 | 0.13 | 0.25 | 50.8 | 50.85 | 50.7963 | 26954 |
| 1714084200 | 50.72 | -0.06 | -0.12 | 50.7203 | 50.76 | 50.71 | 1375 |
| 1713997800 | 50.78 | 0.02 | 0.04 | 50.76 | 50.81 | 50.76 | 9013 |
| 1713911400 | 50.76 | -0.03 | -0.06 | 50.74 | 50.76 | 50.735 | 10588 |
| 1713825000 | 50.7886 | 0.06 | 0.13 | 50.84 | 50.895 | 50.7885 | 12934 |
| 1713565800 | 50.725 | -0.04 | -0.07 | 50.75 | 50.75 | 50.72 | 1098 |
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
