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 | 0.2 | 0.400160064026 | 49.98 | 50.41 | 49.84 | 51560 | 50.13922283 | SP |
| 4 | 0.44 | 0.884599919582 | 49.74 | 50.41 | 49.6483 | 36237 | 49.99607863 | SP |
| 12 | 0.19 | 0.380076015203 | 49.99 | 50.5 | 49.41 | 25938 | 49.85815236 | SP |
| 26 | -0.07 | -0.139303482587 | 50.25 | 50.77 | 49.41 | 26848 | 49.9660069 | SP |
| 52 | 0.96 | 1.95042665583 | 49.22 | 51 | 48.51 | 19002 | 49.75452672 | SP |
| 156 | -0.02 | -0.0398406374502 | 50.2 | 51 | 46.88 | 28660 | 48.73129587 | SP |
| 260 | -1.28 | -2.48736883016 | 51.46 | 52.9 | 45.8095 | 38859 | 50.67783725 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 50.18 | 0.15 | 0.31 | 50.33 | 50.33 | 50.09 | 155884 |
| 1741390200 | 50.0258 | -0.04 | -0.09 | 50.28 | 50.41 | 49.97 | 21878 |
| 1741303800 | 50.0688 | -0.01 | -0.02 | 50.07 | 50.2257 | 49.84 | 52122 |
| 1741217400 | 50.08 | -0.09 | -0.18 | 50.34 | 50.34 | 50.07 | 12219 |
| 1741131000 | 50.1723 | 0.03 | 0.07 | 49.98 | 50.254 | 49.98 | 15696 |
| 1741044600 | 50.1397 | 0.02 | 0.04 | 50.22 | 50.22 | 50.06 | 29835 |
| 1740785400 | 50.12 | 0.07 | 0.14 | 50.21 | 50.21 | 49.97 | 16917 |
| 1740699000 | 50.05 | -0.09 | -0.18 | 50.12 | 50.12 | 49.88 | 15001 |
| 1740612600 | 50.14 | 0 | 0.00 | 50.15 | 50.17 | 50.0578 | 10772 |
| 1740526200 | 50.14 | 0.09 | 0.18 | 49.95 | 50.1599 | 49.95 | 27812 |
| 1740439800 | 50.05 | 0.06 | 0.12 | 50 | 50.06 | 49.95 | 13922 |
| 1740180600 | 49.9905 | 0.09 | 0.18 | 50 | 50 | 49.91 | 9978 |
| 1740094200 | 49.8995 | 0.05 | 0.10 | 49.8 | 49.9 | 49.8 | 32125 |
| 1740007800 | 49.85 | 0.02 | 0.03 | 50 | 50 | 49.8 | 10160 |
| 1739921400 | 49.835 | -0.06 | -0.11 | 50 | 50 | 49.8 | 210466 |
| 1739575800 | 49.89 | 0.15 | 0.30 | 49.89 | 49.909 | 49.7704 | 14938 |
| 1739489400 | 49.74 | 0.07 | 0.14 | 49.75 | 49.7645 | 49.6668 | 11365 |
| 1739403000 | 49.6715 | -0.09 | -0.19 | 49.71 | 49.71 | 49.6483 | 10938 |
| 1739316600 | 49.7651 | -0.03 | -0.07 | 49.74 | 49.8 | 49.6756 | 16483 |
| 1739230200 | 49.8 | 0.03 | 0.06 | 49.54 | 49.84 | 49.54 | 14924 |
| 1738971000 | 49.77 | -0.06 | -0.12 | 49.78 | 49.8099 | 49.7405 | 11919 |
| 1738884600 | 49.83 | -0.04 | -0.08 | 49.83 | 49.8751 | 49.8 | 12589 |
| 1738798200 | 49.87 | 0.06 | 0.12 | 49.85 | 49.91 | 49.82 | 11453 |
| 1738711800 | 49.81 | 0.03 | 0.06 | 49.79 | 49.84 | 49.75 | 23321 |
| 1738625400 | 49.78 | -0 | -0.00 | 49.91 | 49.96 | 49.6944 | 23526 |
| 1738366200 | 49.7808 | 0.01 | 0.02 | 50 | 50 | 49.75 | 18473 |
| 1738279800 | 49.77 | -0.19 | -0.38 | 49.97 | 49.97 | 49.67 | 10419 |
| 1738193400 | 49.96 | -0.01 | -0.02 | 49.87 | 49.9663 | 49.8501 | 12571 |
| 1738107000 | 49.97 | 0.02 | 0.03 | 49.95 | 49.99 | 49.89 | 16164 |
| 1738020600 | 49.955 | 0.11 | 0.23 | 49.91 | 49.955 | 49.8401 | 11093 |
| 1737761400 | 49.8415 | 0.08 | 0.16 | 49.75 | 49.8499 | 49.7136 | 19979 |
| 1737675000 | 49.76 | 0 | 0.00 | 49.76 | 49.76 | 49.76 | 0 |
| 1737588600 | 49.76 | -0.07 | -0.14 | 49.6 | 49.7849 | 49.6 | 6677 |
| 1737502200 | 49.83 | 0.09 | 0.17 | 49.72 | 49.83 | 49.68 | 22472 |
| 1737156600 | 49.745 | -0.13 | -0.25 | 49.93 | 49.93 | 49.67 | 19369 |
| 1737070200 | 49.87 | 0.16 | 0.33 | 49.75 | 49.87 | 49.66 | 12408 |
| 1736983800 | 49.705 | 0.17 | 0.34 | 49.43 | 49.85 | 49.43 | 30874 |
| 1736897400 | 49.5355 | 0.02 | 0.03 | 49.41 | 49.5521 | 49.41 | 15425 |
| 1736811000 | 49.5205 | -0.04 | -0.09 | 49.61 | 49.61 | 49.4401 | 24501 |
| 1736551800 | 49.565 | -0.11 | -0.23 | 49.5285 | 49.61 | 49.5212 | 28545 |
| 1736379000 | 49.6791 | 0.03 | 0.06 | 49.6337 | 49.835255 | 49.5815 | 18774 |
| 1736292600 | 49.65 | 0 | 0.01 | 49.7 | 49.88 | 49.5 | 68580 |
| 1736206200 | 49.645 | -0.07 | -0.14 | 49.85 | 49.85 | 49.594 | 15859 |
| 1735947000 | 49.7128 | 0.05 | 0.10 | 50.2 | 50.2 | 49.59 | 14687 |
| 1735860600 | 49.665 | 0.03 | 0.07 | 49.94 | 49.94 | 49.63 | 53605 |
| 1735687800 | 49.63 | 0 | 0.00 | 49.42 | 49.765 | 49.42 | 31293 |
| 1735601400 | 49.63 | -0.12 | -0.24 | 49.7 | 49.7 | 49.56 | 16676 |
| 1735342200 | 49.75 | -0.07 | -0.14 | 49.73 | 49.78 | 49.6706 | 28832 |
| 1735255800 | 49.8185 | 0.11 | 0.22 | 49.71 | 49.82 | 49.635 | 10519 |
| 1735077840 | 49.7102 | -0.03 | -0.06 | 50.5 | 50.5 | 49.6176 | 10697 |
| 1734996600 | 49.74 | 0.04 | 0.07 | 49.89 | 49.89 | 49.6236 | 26115 |
| 1734737400 | 49.705 | 0.06 | 0.13 | 49.73 | 49.92 | 49.67 | 25599 |
| 1734651000 | 49.64 | -0.07 | -0.14 | 49.68 | 49.68 | 49.61 | 23006 |
| 1734564600 | 49.71 | -0.19 | -0.37 | 49.95 | 49.95 | 49.67 | 4716 |
| 1734478200 | 49.896 | 0.03 | 0.05 | 49.99 | 49.99 | 49.81 | 16461 |
| 1734391800 | 49.8702 | 0.05 | 0.09 | 49.78 | 49.9243 | 49.78 | 8397 |
| 1734132600 | 49.825 | -0.05 | -0.10 | 49.85 | 49.8768 | 49.8059 | 62638 |
| 1734046200 | 49.875 | -0.06 | -0.11 | 49.89 | 49.95 | 49.85 | 10925 |
| 1733959800 | 49.932 | -0.05 | -0.10 | 50.39 | 50.39 | 49.89 | 9767 |
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
