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 | 0.07 | 0.138176075799 | 50.66 | 50.8 | 50.63 | 1787 | 50.67356484 | SP |
| 4 | 0.31 | 0.614835382785 | 50.42 | 51 | 50.4 | 3015 | 50.54620403 | SP |
| 12 | 0.32 | 0.634794683595 | 50.41 | 51 | 50.4 | 2974 | 50.55162625 | SP |
| 26 | 0.12 | 0.237107291049 | 50.61 | 51 | 50.05 | 4711 | 50.49650313 | SP |
| 52 | 0.68 | 1.35864135864 | 50.05 | 51 | 50.02 | 3593 | 50.47973714 | SP |
| 156 | 0.68 | 1.35864135864 | 50.05 | 51 | 50.02 | 3593 | 50.47973714 | SP |
| 260 | 0.68 | 1.35864135864 | 50.05 | 51 | 50.02 | 3593 | 50.47973714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 50.73 | 0.01 | 0.03 | 50.74 | 50.8 | 50.7 | 4422 |
| 1722033000 | 50.715 | 0.03 | 0.06 | 50.72 | 50.72 | 50.715 | 220 |
| 1721946600 | 50.685 | 0.01 | 0.01 | 50.69 | 50.72 | 50.685 | 3036 |
| 1721860200 | 50.6799 | 0.01 | 0.02 | 50.65 | 50.6799 | 50.65 | 196 |
| 1721773800 | 50.67 | 0.02 | 0.05 | 50.65 | 50.689 | 50.64 | 4463 |
| 1721687400 | 50.645 | 0.01 | 0.01 | 50.66 | 50.66 | 50.63 | 1021 |
| 1721428200 | 50.64 | 0.03 | 0.06 | 51 | 51 | 50.61 | 105 |
| 1721341800 | 50.6117 | -0.04 | -0.08 | 50.6 | 50.659 | 50.6 | 3189 |
| 1721255400 | 50.65 | 0.02 | 0.05 | 50.6399 | 50.65 | 50.6 | 1252 |
| 1721169000 | 50.625 | 0.02 | 0.05 | 50.59 | 50.625 | 50.59 | 516 |
| 1721082600 | 50.6 | 0.02 | 0.04 | 50.58 | 50.62 | 50.58 | 3500 |
| 1720823400 | 50.58 | 0.01 | 0.02 | 50.58 | 50.58 | 50.55 | 5633 |
| 1720737000 | 50.57 | 0.04 | 0.08 | 50.59 | 50.59 | 50.5415 | 243 |
| 1720650600 | 50.53 | 0.01 | 0.01 | 50.55 | 50.56 | 50.5246 | 5192 |
| 1720564200 | 50.525 | 0.02 | 0.03 | 50.5 | 50.525 | 50.5 | 1010 |
| 1720477800 | 50.51 | -0.01 | -0.01 | 50.52 | 50.52 | 50.5 | 7807 |
| 1720218600 | 50.515 | 0.05 | 0.09 | 50.51 | 50.5499 | 50.494 | 6333 |
| 1720040640 | 50.47 | 0.02 | 0.03 | 50.49 | 50.49 | 50.44 | 2071 |
| 1719959400 | 50.455 | 0.03 | 0.07 | 50.45 | 50.4998 | 50.4311 | 8078 |
| 1719873000 | 50.42 | -0.23 | -0.45 | 50.42 | 50.42 | 50.4 | 3419 |
| 1719613800 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1719527400 | 50.65 | 0.01 | 0.02 | 50.64 | 50.68 | 50.6201 | 3611 |
| 1719441000 | 50.64 | 0.01 | 0.02 | 50.61 | 50.6692 | 50.61 | 11454 |
| 1719354600 | 50.63 | 0.01 | 0.02 | 50.64 | 50.64 | 50.63 | 70 |
| 1719268200 | 50.62 | 0.01 | 0.02 | 50.59 | 50.6276 | 50.59 | 23697 |
| 1719009000 | 50.61 | 0.03 | 0.07 | 50.58 | 50.61 | 50.57 | 1291 |
| 1718922600 | 50.575 | -0.02 | -0.03 | 50.55 | 50.685 | 50.55 | 1627 |
| 1718749800 | 50.59 | 0.04 | 0.08 | 50.6099 | 50.6099 | 50.55 | 3543 |
| 1718663400 | 50.55 | -0.01 | -0.02 | 50.54 | 50.55 | 50.53 | 22 |
| 1718404200 | 50.56 | 0.02 | 0.04 | 50.52 | 50.56 | 50.52 | 1878 |
| 1718317800 | 50.54 | 0 | 0.00 | 50.565 | 50.57 | 50.52 | 4889 |
| 1718231400 | 50.54 | 0.02 | 0.04 | 50.54 | 50.54 | 50.5342 | 868 |
| 1718145000 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 21 |
| 1718058600 | 50.52 | 0.04 | 0.08 | 50.51 | 50.52 | 50.51 | 294 |
| 1717799400 | 50.48 | -0.01 | -0.02 | 50.49 | 50.49 | 50.48 | 1163 |
| 1717713000 | 50.49 | 0 | 0.00 | 50.5099 | 50.5099 | 50.45 | 885 |
| 1717626600 | 50.4879 | 0.02 | 0.04 | 50.49 | 50.495 | 50.4792 | 1570 |
| 1717540200 | 50.4701 | 0.03 | 0.07 | 50.45 | 50.4701 | 50.44 | 168 |
| 1717453800 | 50.4352 | 0 | 0.00 | 50.43 | 50.47 | 50.4 | 5361 |
| 1717194600 | 50.4352 | -0.19 | -0.38 | 50.43 | 50.4385 | 50.43 | 6794 |
| 1717108200 | 50.63 | 0.01 | 0.01 | 50.65 | 50.66 | 50.63 | 448 |
| 1717021800 | 50.625 | 0.02 | 0.03 | 50.625 | 50.625 | 50.625 | 0 |
| 1716935400 | 50.61 | 0.02 | 0.04 | 50.61 | 50.61 | 50.61 | 40 |
| 1716589800 | 50.5902 | 0.02 | 0.03 | 50.58 | 50.6 | 50.56 | 484 |
| 1716503400 | 50.575 | 0 | 0.01 | 50.54 | 50.575 | 50.54 | 573 |
| 1716417000 | 50.5704 | 0.01 | 0.02 | 50.6 | 50.6 | 50.5686 | 6187 |
| 1716330600 | 50.56 | 0.01 | 0.01 | 50.5733 | 50.5733 | 50.55 | 775 |
| 1716244200 | 50.555 | -0.01 | -0.01 | 50.59 | 50.59 | 50.54 | 415 |
| 1715985000 | 50.56 | 0.03 | 0.06 | 50.52 | 50.57 | 50.52 | 1681 |
| 1715898600 | 50.53 | -0.02 | -0.04 | 50.52 | 50.53 | 50.5016 | 306 |
| 1715812200 | 50.55 | 0.02 | 0.05 | 50.54 | 50.55 | 50.54 | 157 |
| 1715725800 | 50.525 | 0.02 | 0.03 | 50.52 | 50.54 | 50.52 | 17568 |
| 1715639400 | 50.51 | 0.02 | 0.04 | 50.5024 | 50.53 | 50.5024 | 673 |
| 1715380200 | 50.49 | 0.04 | 0.08 | 50.49 | 50.49 | 50.49 | 6 |
| 1715293800 | 50.45 | 0.02 | 0.04 | 50.45 | 50.45 | 50.45 | 451 |
| 1715207400 | 50.4301 | -0.03 | -0.06 | 50.45 | 50.45 | 50.43 | 5549 |
| 1715121000 | 50.46 | 0.02 | 0.04 | 50.46 | 50.46 | 50.4525 | 386 |
| 1715034600 | 50.44 | 0.02 | 0.05 | 50.41 | 50.4505 | 50.41 | 1371 |
| 1714775400 | 50.4157 | -0 | -0.01 | 50.428 | 50.44 | 50.4157 | 1995 |
| 1714689000 | 50.42 | 0.02 | 0.04 | 50.41 | 50.42 | 50.37 | 2282 |
| 1714602600 | 50.4 | 0.04 | 0.09 | 50.36 | 50.4014 | 50.36 | 200 |
| 1714516200 | 50.3568 | -0.21 | -0.42 | 50.37 | 50.37 | 50.3524 | 8481 |
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
